Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00170000 | 2024-04-05 12:38PM EDT | 2024-05-17 | 141.57 | 117.55 | 123.20 | 0.00 | - | 1 | 28 | 126.27% |
| SPOT240621C00170000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 146.00 | 118.80 | 122.95 | 0.00 | - | 64 | 2,060 | 84.84% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 2024-07-19 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00170000 | 2024-03-05 11:34AM EDT | 2024-09-20 | 104.77 | 131.55 | 139.75 | 0.00 | - | 2 | 42 | 102.57% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 121.40 | 128.90 | 0.00 | - | 4 | 4 | 65.89% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 141.96 | 124.65 | 132.00 | 0.00 | - | 1 | 3 | 64.76% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 2025-01-17 | 133.86 | 128.25 | 133.10 | 0.00 | - | 1 | 253 | 66.44% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 163.60 | 139.10 | 147.90 | 0.00 | - | 1 | 21 | 60.62% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 42.86% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 36.67% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 154.15 | 160.35 | 0.00 | - | 1 | 1 | 60.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00170000 | 2024-04-24 10:07AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 218.75% |
| SPOT240517P00170000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.50 | 0.00 | - | 11 | 43 | 113.18% |
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.12 | 0.02 | 1.80 | 0.00 | - | 1 | 193 | 73.73% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 2024-07-19 | 0.80 | 0.04 | 0.61 | 0.00 | - | 1 | 28 | 51.29% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 2024-09-20 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 52.10% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 49.92% |
| SPOT241220P00170000 | 2024-04-17 2:02PM EDT | 2024-12-20 | 3.65 | 2.64 | 4.10 | 0.00 | - | 23 | 28 | 50.48% |
| SPOT250117P00170000 | 2024-04-25 12:08PM EDT | 2025-01-17 | 3.55 | 3.25 | 3.70 | -1.40 | -28.28% | 1 | 91 | 46.49% |
| SPOT251219P00170000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 10.85 | 10.10 | 10.70 | +2.35 | +27.65% | 10 | 228 | 42.91% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 9.65 | 11.05 | 11.80 | 0.00 | - | 2 | 32 | 43.49% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 16.70 | 18.05 | 0.00 | - | 2 | 4 | 41.69% |
© 2024 Yahoo. All rights reserved.