Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00295000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 2.00 | 2.06 | 2.29 | +1.45 | +263.64% | 199 | 308 | 30.86% |
| SPOT240510C00295000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 5.15 | 5.65 | 5.90 | +1.86 | +56.53% | 66 | 306 | 34.18% |
| SPOT240517C00295000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 8.05 | 8.00 | 8.20 | +1.94 | +31.75% | 24 | 104 | 34.99% |
| SPOT240524C00295000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 9.21 | 9.65 | 10.30 | +3.76 | +68.99% | 1 | 25 | 36.31% |
| SPOT240531C00295000 | 2024-05-01 11:19AM EDT | 2024-05-31 | 7.33 | 11.00 | 11.50 | 0.00 | - | 1 | 75 | 35.36% |
| SPOT240607C00295000 | 2024-04-26 9:55AM EDT | 2024-06-07 | 10.32 | 12.15 | 13.10 | 0.00 | - | 1 | 1 | 36.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00295000 | 2024-05-02 3:28PM EDT | 2024-05-03 | 3.20 | 2.73 | 2.97 | -8.63 | -72.95% | 52 | 212 | 29.13% |
| SPOT240510P00295000 | 2024-05-02 1:56PM EDT | 2024-05-10 | 7.35 | 6.05 | 6.30 | -5.05 | -40.73% | 16 | 30 | 31.85% |
| SPOT240517P00295000 | 2024-05-01 1:26PM EDT | 2024-05-17 | 14.83 | 8.10 | 8.35 | 0.00 | - | 5 | 91 | 32.23% |
| SPOT240524P00295000 | 2024-05-02 10:18AM EDT | 2024-05-24 | 13.95 | 9.50 | 11.65 | -0.47 | -3.26% | 1 | 6 | 38.09% |
| SPOT240531P00295000 | 2024-04-23 11:48AM EDT | 2024-05-31 | 6.60 | 10.65 | 11.30 | 0.00 | - | 6 | 14 | 32.31% |
© 2024 Yahoo. All rights reserved.