Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00195000 | 2024-02-13 10:30AM EDT | 2024-05-17 | 42.76 | 63.50 | 66.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT240621C00195000 | 2024-04-22 11:37AM EDT | 2024-06-21 | 78.60 | 92.90 | 97.70 | 0.00 | - | 7 | 616 | 55.62% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 2024-07-19 | 105.65 | 94.25 | 99.90 | 0.00 | - | 1 | 40 | 59.09% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 2024-09-20 | 97.90 | 99.55 | 103.30 | 0.00 | - | 9 | 49 | 59.74% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 2024-12-20 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 129.88 | 106.90 | 110.80 | 0.00 | - | 20 | 62 | 58.57% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 41.88% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 122.50 | 126.40 | 128.75 | 0.00 | - | 2 | 16 | 57.48% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 43.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00195000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.11 | 0.01 | 0.40 | 0.00 | - | 2 | 18 | 74.80% |
| SPOT240621P00195000 | 2024-04-12 10:54AM EDT | 2024-06-21 | 0.70 | 0.11 | 0.55 | 0.00 | - | 4 | 141 | 53.22% |
| SPOT240719P00195000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 0.30 | 0.22 | 0.85 | 0.00 | - | 5 | 58 | 46.96% |
| SPOT240920P00195000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 2.21 | 2.09 | 2.47 | 0.00 | - | 1 | 167 | 44.63% |
| SPOT241018P00195000 | 2024-04-23 9:38AM EDT | 2024-10-18 | 2.32 | 2.65 | 3.15 | 0.00 | - | 4 | 4 | 43.52% |
| SPOT241220P00195000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 6.25 | 4.90 | 5.60 | 0.00 | - | 55 | 247 | 44.04% |
| SPOT250117P00195000 | 2024-04-23 10:54AM EDT | 2025-01-17 | 4.60 | 5.05 | 6.25 | 0.00 | - | 1 | 566 | 43.14% |
| SPOT251219P00195000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 16.90 | 15.40 | 16.65 | 0.00 | - | 19 | 33 | 41.68% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 17.05 | 16.45 | 17.45 | 0.00 | - | 5 | 46 | 41.61% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 2026-06-18 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 41.04% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 2026-12-18 | 23.30 | 22.85 | 25.05 | 0.00 | - | 6 | 6 | 40.03% |
© 2024 Yahoo. All rights reserved.