Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00240000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 53.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240503C00240000 | 2024-04-17 12:02PM EDT | 2024-05-03 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240517C00240000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 55.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240621C00240000 | 2024-04-16 12:07PM EDT | 2024-06-21 | 64.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240719C00240000 | 2024-04-18 2:20PM EDT | 2024-07-19 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00240000 | 2024-04-18 1:20PM EDT | 2024-09-20 | 69.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPOT241018C00240000 | 2024-03-11 3:31PM EDT | 2024-10-18 | 45.05 | 76.65 | 78.85 | 0.00 | - | 1 | 2 | 66.75% |
| SPOT241220C00240000 | 2024-03-18 1:34PM EDT | 2024-12-20 | 49.25 | 78.00 | 80.40 | 0.00 | - | 1 | 16 | 59.43% |
| SPOT250117C00240000 | 2024-04-18 11:28AM EDT | 2025-01-17 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00240000 | 2024-04-04 10:41AM EDT | 2025-12-19 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 62.22% |
| SPOT260618C00240000 | 2024-02-06 2:17PM EDT | 2026-06-18 | 62.50 | 90.70 | 95.50 | 0.00 | - | - | 1 | 44.72% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00240000 | 2024-04-15 2:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPOT240426P00240000 | 2024-04-18 3:21PM EDT | 2024-04-26 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240503P00240000 | 2024-04-17 12:04PM EDT | 2024-05-03 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT240510P00240000 | 2024-04-17 12:08PM EDT | 2024-05-10 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240517P00240000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240524P00240000 | 2024-04-16 11:37AM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240531P00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240621P00240000 | 2024-04-17 3:36PM EDT | 2024-06-21 | 4.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT240719P00240000 | 2024-04-18 11:02AM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT240920P00240000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT241018P00240000 | 2024-04-18 1:34PM EDT | 2024-10-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT241220P00240000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT250117P00240000 | 2024-04-05 10:07AM EDT | 2025-01-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT251219P00240000 | 2024-03-22 10:10AM EDT | 2025-12-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.