Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00180000 | 2024-02-13 10:40AM EDT | 2024-05-17 | 55.59 | 77.80 | 84.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 92.87 | 101.40 | 108.65 | 0.00 | - | 6 | 74 | 88.89% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 2024-07-19 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240920C00180000 | 2024-04-11 9:48AM EDT | 2024-09-20 | 127.00 | 105.55 | 112.65 | 0.00 | - | 20 | 39 | 57.23% |
| SPOT250117C00180000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 127.88 | 113.85 | 117.30 | 0.00 | - | 12 | 186 | 57.91% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 147.75 | 127.60 | 133.55 | 0.00 | - | 1 | 10 | 56.66% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 2026-01-16 | 147.30 | 131.15 | 134.90 | 0.00 | - | 10 | 9 | 58.06% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 2026-12-18 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 43.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00180000 | 2024-04-24 10:18AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 892 | 193.75% |
| SPOT240517P00180000 | 2024-04-23 2:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 100.10% |
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.69 | 0.00 | - | 1 | 89 | 56.13% |
| SPOT240719P00180000 | 2024-04-03 1:27PM EDT | 2024-07-19 | 1.03 | 0.05 | 0.67 | 0.00 | - | 2 | 216 | 50.76% |
| SPOT240920P00180000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 1.40 | 1.51 | 2.22 | 0.00 | - | 1 | 233 | 49.02% |
| SPOT241018P00180000 | 2024-03-26 10:23AM EDT | 2024-10-18 | 3.90 | 1.89 | 2.30 | 0.00 | - | 1 | 1 | 45.36% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 2024-12-20 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 50.23% |
| SPOT250117P00180000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 3.45 | 4.50 | 4.85 | 0.00 | - | 6 | 644 | 44.82% |
| SPOT251219P00180000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 13.66 | 12.65 | 14.30 | +0.61 | +4.67% | 5 | 47 | 43.47% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 2026-01-16 | 15.25 | 13.65 | 14.40 | 0.00 | - | 1 | 30 | 42.62% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 2026-12-18 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 42.81% |
© 2024 Yahoo. All rights reserved.