Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00310000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 761 | 25.00% |
| SPOT240503C00310000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,036 | 1,074 | 12.50% |
| SPOT240510C00310000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 6.25% |
| SPOT240517C00310000 | 2024-04-25 3:19PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 67 | 747 | 6.25% |
| SPOT240524C00310000 | 2024-04-25 3:10PM EDT | 2024-05-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| SPOT240621C00310000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 163 | 1,764 | 3.13% |
| SPOT240719C00310000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 19 | 250 | 3.13% |
| SPOT240920C00310000 | 2024-04-25 2:08PM EDT | 2024-09-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 3.13% |
| SPOT241018C00310000 | 2024-04-25 12:51PM EDT | 2024-10-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 1.56% |
| SPOT241220C00310000 | 2024-04-23 3:13PM EDT | 2024-12-20 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 1.56% |
| SPOT250117C00310000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 30.37 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 1.56% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 2025-12-19 | 59.63 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 41.16% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00310000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| SPOT240503P00310000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| SPOT240510P00310000 | 2024-04-24 10:39AM EDT | 2024-05-10 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| SPOT240517P00310000 | 2024-04-25 11:02AM EDT | 2024-05-17 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 19.60 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| SPOT240621P00310000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 0.00% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| SPOT240920P00310000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| SPOT241220P00310000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 49.45 | 0.00 | 0.00 | 0.00 | - | 16 | 101 | 0.00% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 38.86% |
© 2024 Yahoo. All rights reserved.