Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00260000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 34.00 | 27.30 | 32.20 | 0.00 | - | 61 | 61 | 142.97% |
| SPOT240503C00260000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 22.05 | 27.70 | 32.95 | 0.00 | - | 10 | 15 | 58.91% |
| SPOT240510C00260000 | 2024-04-23 10:33AM EDT | 2024-05-10 | 54.50 | 29.60 | 34.30 | 0.00 | - | 1 | 5 | 55.91% |
| SPOT240517C00260000 | 2024-04-25 2:16PM EDT | 2024-05-17 | 32.15 | 30.15 | 34.60 | +3.15 | +10.86% | 3 | 538 | 59.97% |
| SPOT240621C00260000 | 2024-04-25 1:44PM EDT | 2024-06-21 | 36.20 | 35.20 | 36.80 | +4.75 | +15.10% | 36 | 356 | 43.62% |
| SPOT240719C00260000 | 2024-04-24 2:12PM EDT | 2024-07-19 | 35.50 | 38.55 | 41.05 | 0.00 | - | 19 | 219 | 45.11% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 48.35 | 47.05 | 50.80 | +5.15 | +11.92% | 15 | 69 | 49.51% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 40.70 | 50.30 | 53.60 | 0.00 | - | 1 | 37 | 49.34% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 56.13 | 58.25 | 60.90 | 0.00 | - | 1 | 53 | 51.07% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 2025-01-17 | 53.00 | 59.45 | 63.80 | 0.00 | - | 1 | 412 | 51.59% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 85.90 | 88.80 | 0.00 | - | 1 | 80 | 52.08% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 105.59 | 86.55 | 90.20 | 0.00 | - | 1 | 33 | 51.67% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 103.20 | 110.35 | 0.00 | - | 1 | 1 | 52.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00260000 | 2024-04-25 1:58PM EDT | 2024-04-26 | 0.06 | 0.02 | 0.10 | -0.12 | -66.67% | 124 | 608 | 91.02% |
| SPOT240503P00260000 | 2024-04-25 3:24PM EDT | 2024-05-03 | 0.30 | 0.17 | 0.52 | -0.62 | -67.39% | 179 | 136 | 46.73% |
| SPOT240510P00260000 | 2024-04-25 2:46PM EDT | 2024-05-10 | 1.01 | 0.16 | 1.03 | -1.06 | -51.21% | 45 | 610 | 40.31% |
| SPOT240517P00260000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 1.53 | 1.47 | 1.62 | -1.08 | -41.38% | 27 | 697 | 37.87% |
| SPOT240524P00260000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 4.85 | 2.12 | 4.15 | +1.88 | +63.30% | 1 | 13 | 46.01% |
| SPOT240531P00260000 | 2024-04-25 2:16PM EDT | 2024-05-31 | 2.74 | 2.45 | 4.25 | -1.86 | -40.43% | 2 | 16 | 41.71% |
| SPOT240621P00260000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 4.50 | 4.60 | 4.90 | -0.77 | -14.61% | 51 | 578 | 35.19% |
| SPOT240719P00260000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 6.90 | 6.85 | 7.20 | -1.84 | -21.05% | 31 | 882 | 34.39% |
| SPOT240920P00260000 | 2024-04-24 2:29PM EDT | 2024-09-20 | 16.80 | 14.15 | 14.60 | +1.00 | +6.33% | 1 | 302 | 38.33% |
| SPOT241018P00260000 | 2024-04-25 12:27PM EDT | 2024-10-18 | 16.55 | 15.70 | 16.40 | +3.60 | +27.80% | 21 | 453 | 37.76% |
| SPOT241220P00260000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 22.65 | 20.40 | 21.70 | +2.25 | +11.03% | 14 | 322 | 38.88% |
| SPOT250117P00260000 | 2024-04-25 11:18AM EDT | 2025-01-17 | 24.06 | 22.10 | 22.80 | -0.05 | -0.21% | 16 | 348 | 38.04% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 37.05 | 39.95 | 0.00 | - | 1 | 69 | 38.23% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 2026-01-16 | 32.35 | 38.30 | 40.30 | 0.00 | - | 1 | 2 | 37.63% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 46.85 | 49.85 | 0.00 | - | 1 | 1 | 36.08% |
© 2024 Yahoo. All rights reserved.