Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00165000 | 2024-03-27 10:39AM EDT | 2024-04-19 | 99.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240517C00165000 | 2024-01-18 4:37PM EDT | 2024-05-17 | 48.30 | 80.15 | 88.55 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 2024-07-19 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240920C00165000 | 2024-03-11 3:07PM EDT | 2024-09-20 | 99.17 | 137.30 | 144.70 | 0.00 | - | 1 | 31 | 105.13% |
| SPOT250117C00165000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 140.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 2025-12-19 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 40.12% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 2026-01-16 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 31.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00165000 | 2024-04-05 9:35AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503P00165000 | 2024-04-03 3:50PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240517P00165000 | 2024-03-07 3:37PM EDT | 2024-05-17 | 0.55 | 0.09 | 1.50 | 0.00 | - | 1 | 76 | 106.89% |
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 72.44% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 2024-07-19 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 60.21% |
| SPOT240920P00165000 | 2024-03-26 12:28PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPOT241220P00165000 | 2024-03-26 12:14PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPOT250117P00165000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 3.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT251219P00165000 | 2024-01-04 3:37PM EDT | 2025-12-19 | 23.95 | 16.85 | 17.80 | 0.00 | - | 20 | 20 | 53.70% |
| SPOT260116P00165000 | 2024-04-17 10:08AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260618P00165000 | 2024-02-26 11:16AM EDT | 2026-06-18 | 16.05 | 13.15 | 17.40 | 0.00 | - | 10 | 10 | 47.24% |
| SPOT261218P00165000 | 2024-03-06 4:10PM EDT | 2026-12-18 | 18.26 | 14.60 | 16.50 | 0.00 | - | 1 | 4 | 41.64% |
© 2024 Yahoo. All rights reserved.