Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00290000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 3.40 | 2.69 | 2.90 | -2.95 | -46.46% | 124 | 1,934 | 52.56% |
| SPOT240426C00290000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 14.85 | 14.50 | 14.75 | -3.10 | -17.27% | 16 | 82 | 87.88% |
| SPOT240503C00290000 | 2024-04-18 2:13PM EDT | 2024-05-03 | 17.50 | 14.30 | 16.80 | -3.15 | -15.25% | 1 | 24 | 68.14% |
| SPOT240510C00290000 | 2024-04-17 1:11PM EDT | 2024-05-10 | 21.50 | 14.75 | 17.50 | 0.00 | - | 4 | 10 | 58.30% |
| SPOT240517C00290000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 18.15 | 17.85 | 18.15 | -4.80 | -20.92% | 17 | 394 | 56.55% |
| SPOT240621C00290000 | 2024-04-18 2:01PM EDT | 2024-06-21 | 25.00 | 22.55 | 23.05 | -1.30 | -4.94% | 25 | 708 | 48.55% |
| SPOT240719C00290000 | 2024-04-18 11:13AM EDT | 2024-07-19 | 30.15 | 25.95 | 26.35 | +0.69 | +2.34% | 5 | 252 | 46.21% |
| SPOT240920C00290000 | 2024-04-15 1:47PM EDT | 2024-09-20 | 38.40 | 32.70 | 35.95 | 0.00 | - | 1 | 76 | 48.47% |
| SPOT241018C00290000 | 2024-04-16 3:18PM EDT | 2024-10-18 | 45.36 | 37.60 | 39.95 | 0.00 | - | 6 | 90 | 49.57% |
| SPOT241220C00290000 | 2024-04-17 3:46PM EDT | 2024-12-20 | 49.61 | 44.10 | 46.65 | 0.00 | - | 10 | 225 | 49.94% |
| SPOT250117C00290000 | 2024-04-03 3:23PM EDT | 2025-01-17 | 46.51 | 46.40 | 48.75 | 0.00 | - | 30 | 171 | 49.47% |
| SPOT251219C00290000 | 2024-04-03 3:05PM EDT | 2025-12-19 | 71.00 | 72.15 | 76.65 | 0.00 | - | 8 | 14 | 50.98% |
| SPOT260116C00290000 | 2024-04-04 10:12AM EDT | 2026-01-16 | 82.89 | 73.75 | 77.05 | 0.00 | - | 15 | 22 | 50.54% |
| SPOT260618C00290000 | 2024-01-18 1:43PM EDT | 2026-06-18 | 32.30 | 52.40 | 56.40 | 0.00 | - | 4 | 2 | 33.72% |
| SPOT261218C00290000 | 2024-04-03 3:53PM EDT | 2026-12-18 | 95.70 | 92.65 | 96.90 | 0.00 | - | 1 | 3 | 51.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00290000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.65 | 3.80 | 4.05 | +1.15 | +46.00% | 148 | 470 | 58.06% |
| SPOT240426P00290000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 15.05 | 15.25 | 15.60 | +1.55 | +11.48% | 73 | 170 | 87.89% |
| SPOT240503P00290000 | 2024-04-18 3:23PM EDT | 2024-05-03 | 15.92 | 16.10 | 16.85 | -0.28 | -1.73% | 3 | 14 | 68.68% |
| SPOT240510P00290000 | 2024-04-16 1:49PM EDT | 2024-05-10 | 16.50 | 16.90 | 18.10 | +2.07 | +14.35% | 2 | 13 | 60.33% |
| SPOT240517P00290000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 17.40 | 17.85 | 18.25 | +2.05 | +13.36% | 92 | 1,791 | 54.25% |
| SPOT240524P00290000 | 2024-04-18 2:25PM EDT | 2024-05-24 | 18.04 | 18.55 | 19.40 | +4.79 | +36.15% | 6 | 3 | 51.25% |
| SPOT240621P00290000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 20.69 | 21.10 | 21.65 | +1.99 | +10.64% | 36 | 56 | 43.99% |
| SPOT240719P00290000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 23.12 | 23.20 | 23.80 | +2.07 | +9.83% | 11 | 144 | 40.42% |
| SPOT240920P00290000 | 2024-04-17 12:49PM EDT | 2024-09-20 | 28.42 | 29.95 | 31.00 | 0.00 | - | 43 | 95 | 40.77% |
| SPOT241018P00290000 | 2024-04-17 2:32PM EDT | 2024-10-18 | 29.50 | 31.70 | 35.10 | 0.00 | - | 33 | 54 | 42.59% |
| SPOT241220P00290000 | 2024-04-17 9:48AM EDT | 2024-12-20 | 34.00 | 36.75 | 39.55 | 0.00 | - | 5 | 85 | 41.49% |
| SPOT250117P00290000 | 2024-04-16 10:07AM EDT | 2025-01-17 | 38.70 | 38.00 | 40.55 | 0.00 | - | 4 | 77 | 40.32% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 33.66% |
| SPOT260116P00290000 | 2024-04-04 9:39AM EDT | 2026-01-16 | 51.00 | 52.45 | 55.30 | 0.00 | - | 2 | 13 | 36.31% |
© 2024 Yahoo. All rights reserved.