Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00285000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 8.40 | 8.90 | 11.55 | +3.85 | +84.62% | 59 | 439 | 68.51% |
| SPOT240510C00285000 | 2024-05-02 3:13PM EDT | 2024-05-10 | 10.61 | 11.60 | 12.70 | +4.66 | +78.32% | 36 | 46 | 39.72% |
| SPOT240517C00285000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 14.00 | 13.70 | 14.25 | +5.55 | +65.68% | 51 | 99 | 36.91% |
| SPOT240524C00285000 | 2024-05-02 1:06PM EDT | 2024-05-24 | 12.50 | 15.25 | 19.00 | +1.50 | +13.64% | 1 | 22 | 48.09% |
| SPOT240531C00285000 | 2024-05-02 1:41PM EDT | 2024-05-31 | 14.85 | 16.40 | 17.50 | +2.41 | +19.37% | 6 | 13 | 37.39% |
| SPOT240607C00285000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 15.85 | 17.85 | 18.80 | +0.90 | +6.02% | 1 | 7 | 37.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00285000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.27 | 0.18 | 0.25 | -2.93 | -91.56% | 359 | 346 | 30.86% |
| SPOT240510P00285000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 2.75 | 2.01 | 2.59 | -2.65 | -49.07% | 36 | 75 | 33.69% |
| SPOT240517P00285000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 4.31 | 3.95 | 4.25 | -3.64 | -45.79% | 232 | 276 | 33.14% |
| SPOT240524P00285000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 7.57 | 5.35 | 6.00 | +0.37 | +5.14% | 1 | 23 | 34.22% |
| SPOT240531P00285000 | 2024-05-01 12:30PM EDT | 2024-05-31 | 11.00 | 6.30 | 6.95 | 0.00 | - | 20 | 24 | 33.01% |
| SPOT240607P00285000 | 2024-05-02 2:14PM EDT | 2024-06-07 | 8.10 | 7.45 | 8.05 | -3.45 | -29.87% | 6 | 8 | 32.88% |
© 2024 Yahoo. All rights reserved.