Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00210000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 82.25 | 81.35 | 87.65 | 0.00 | - | 1 | 491 | 267.87% |
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 2024-04-26 | 101.22 | 83.10 | 88.20 | 0.00 | - | 1 | 1 | 150.68% |
| SPOT240517C00210000 | 2024-04-15 12:23PM EDT | 2024-05-17 | 89.00 | 84.05 | 89.40 | 0.00 | - | 1 | 55 | 91.89% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 83.30 | 89.70 | 0.00 | - | 4 | 4 | 81.10% |
| SPOT240621C00210000 | 2024-04-11 10:53AM EDT | 2024-06-21 | 93.00 | 85.45 | 91.30 | 0.00 | - | 1 | 482 | 70.57% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 2024-07-19 | 86.95 | 87.20 | 91.70 | 0.00 | - | 4 | 74 | 62.93% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 91.75 | 96.10 | -3.20 | -3.13% | 1 | 116 | 59.61% |
| SPOT241220C00210000 | 2024-04-17 11:31AM EDT | 2024-12-20 | 104.75 | 99.85 | 104.85 | -2.30 | -2.15% | 1 | 6 | 61.46% |
| SPOT250117C00210000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 104.18 | 100.80 | 103.55 | -10.67 | -9.29% | 16 | 225 | 57.98% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 119.85 | 124.15 | 0.00 | - | 1 | 6 | 57.75% |
| SPOT260116C00210000 | 2024-03-05 4:52PM EDT | 2026-01-16 | 98.17 | 123.60 | 126.10 | 0.00 | - | 15 | 16 | 59.05% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 24.59% |
| SPOT261218C00210000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 153.60 | 134.65 | 141.40 | 0.00 | - | 1 | 35 | 57.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00210000 | 2024-04-05 11:52AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 518 | 166.41% |
| SPOT240426P00210000 | 2024-04-08 11:27AM EDT | 2024-04-26 | 0.30 | 0.20 | 1.45 | 0.00 | - | 6 | 43 | 123.63% |
| SPOT240517P00210000 | 2024-04-16 11:27AM EDT | 2024-05-17 | 0.90 | 0.31 | 1.50 | 0.00 | - | 3 | 99 | 68.95% |
| SPOT240621P00210000 | 2024-04-16 10:55AM EDT | 2024-06-21 | 1.45 | 0.62 | 1.95 | 0.00 | - | 1 | 1,759 | 50.32% |
| SPOT240719P00210000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 2.00 | 1.90 | 2.10 | -0.40 | -16.67% | 2 | 93 | 47.05% |
| SPOT240920P00210000 | 2024-04-16 9:57AM EDT | 2024-09-20 | 5.40 | 5.00 | 5.25 | 0.00 | - | 1 | 389 | 46.88% |
| SPOT241018P00210000 | 2024-04-16 2:56PM EDT | 2024-10-18 | 5.55 | 4.45 | 8.25 | 0.00 | - | 1 | 13 | 50.38% |
| SPOT241220P00210000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 8.60 | 9.00 | 9.35 | 0.00 | - | 1 | 788 | 45.57% |
| SPOT250117P00210000 | 2024-04-16 1:03PM EDT | 2025-01-17 | 9.90 | 9.90 | 10.40 | 0.00 | - | 1 | 165 | 45.01% |
| SPOT251219P00210000 | 2024-03-11 3:57PM EDT | 2025-12-19 | 28.18 | 20.35 | 21.25 | 0.00 | - | 2 | 22 | 41.56% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 41.45% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 39.62% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 26.35 | 30.15 | 0.00 | - | 2 | 5 | 39.66% |
© 2024 Yahoo. All rights reserved.