Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 2024-05-17 | 93.69 | 92.95 | 99.05 | 0.00 | - | 3 | 20 | 123.02% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 2024-06-21 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 120.03% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 98.60 | 105.90 | 0.00 | - | 2 | 20 | 59.99% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 103.90 | 109.35 | 0.00 | - | 1 | 2 | 57.18% |
| SPOT250117C00185000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 136.55 | 106.15 | 112.30 | 0.00 | - | 20 | 152 | 59.10% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 122.55 | 128.00 | 0.00 | - | 1 | 12 | 57.54% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 125.15 | 128.40 | 0.00 | - | 6 | 15 | 57.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00185000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 175.00% |
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 46 | 75.29% |
| SPOT240621P00185000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.26 | 0.05 | 0.40 | 0.00 | - | 3 | 365 | 52.44% |
| SPOT240719P00185000 | 2024-04-23 9:35AM EDT | 2024-07-19 | 0.20 | 0.13 | 0.63 | 0.00 | - | 10 | 161 | 46.44% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.55 | 2.13 | 0.00 | - | 33 | 220 | 45.13% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 2.17 | 2.70 | 0.00 | - | 2 | 5 | 43.87% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 4.65 | 5.00 | 0.00 | - | 1 | 133 | 44.64% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 6.95 | 5.15 | 5.45 | 0.00 | - | 38 | 218 | 43.37% |
| SPOT251219P00185000 | 2024-04-12 1:37PM EDT | 2025-12-19 | 14.44 | 13.85 | 14.95 | 0.00 | - | 1 | 26 | 41.77% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 47.68% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 40.38% |
© 2024 Yahoo. All rights reserved.