Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00320000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,137 | 65.63% |
| SPOT240503C00320000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.21 | 0.09 | 0.33 | -0.19 | -47.50% | 53 | 397 | 39.75% |
| SPOT240510C00320000 | 2024-04-26 2:34PM EDT | 2024-05-10 | 0.53 | 0.55 | 1.02 | -0.32 | -37.65% | 9 | 74 | 37.48% |
| SPOT240517C00320000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 1.25 | 1.02 | 1.50 | -0.59 | -32.07% | 52 | 290 | 34.44% |
| SPOT240524C00320000 | 2024-04-26 10:57AM EDT | 2024-05-24 | 2.58 | 1.69 | 2.69 | +0.40 | +18.35% | 11 | 20 | 36.18% |
| SPOT240531C00320000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 4.03 | 2.63 | 3.30 | 0.00 | - | 1 | 10 | 34.97% |
| SPOT240621C00320000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 5.90 | 5.40 | 5.65 | -0.67 | -10.20% | 15 | 904 | 34.63% |
| SPOT240719C00320000 | 2024-04-26 2:02PM EDT | 2024-07-19 | 8.95 | 8.65 | 9.00 | -0.10 | -1.10% | 7 | 460 | 35.44% |
| SPOT240920C00320000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 20.27 | 18.20 | 20.45 | 0.00 | - | 2 | 83 | 43.41% |
| SPOT241018C00320000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 21.65 | 22.00 | 22.60 | -0.45 | -2.04% | 12 | 438 | 42.54% |
| SPOT241220C00320000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 28.70 | 29.90 | 30.65 | 0.00 | - | 10 | 103 | 45.20% |
| SPOT250117C00320000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 32.48 | 32.00 | 33.05 | 0.00 | - | 10 | 146 | 45.20% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 59.60 | 61.00 | 0.00 | - | 1 | 16 | 48.96% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 61.35 | 64.35 | 0.00 | - | 1 | 33 | 50.10% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 70.90 | 73.20 | 0.00 | - | 9 | 0 | 50.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00320000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 33.90 | 28.65 | 33.90 | 0.00 | - | 34 | 23 | 139.11% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 30.50 | 30.20 | 33.60 | -2.10 | -6.44% | 2 | 82 | 44.19% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 28.15 | 33.45 | 0.00 | - | 1 | 7 | 37.82% |
| SPOT240621P00320000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 45.92 | 33.15 | 34.45 | 0.00 | - | 2 | 78 | 30.07% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 35.25 | 37.35 | 0.00 | - | 6 | 124 | 31.18% |
| SPOT240920P00320000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 43.55 | 42.15 | 44.20 | 0.00 | - | 1 | 58 | 34.00% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 43.90 | 45.80 | 0.00 | - | 1 | 21 | 33.29% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 50.15 | 52.60 | 0.00 | - | 2 | 39 | 36.08% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 51.90 | 53.35 | 0.00 | - | 7 | 65 | 34.91% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 31.62% |
| SPOT260116P00320000 | 2024-04-23 2:58PM EDT | 2026-01-16 | 61.15 | 67.65 | 71.35 | 0.00 | - | 40 | 40 | 34.63% |
© 2024 Yahoo. All rights reserved.