Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:330.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00330000 | 2024-04-18 10:41AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 105 | 165 | 58.59% |
| SPOT240426C00330000 | 2024-04-17 12:08PM EDT | 2024-04-26 | 3.96 | 4.60 | 4.95 | -1.04 | -20.80% | 1 | 120 | 84.81% |
| SPOT240503C00330000 | 2024-04-17 2:49PM EDT | 2024-05-03 | 6.10 | 5.25 | 5.70 | 0.00 | - | 7 | 18 | 67.32% |
| SPOT240510C00330000 | 2024-04-18 10:30AM EDT | 2024-05-10 | 6.30 | 5.95 | 10.05 | -0.45 | -6.67% | 6 | 5 | 66.61% |
| SPOT240517C00330000 | 2024-04-18 10:31AM EDT | 2024-05-17 | 7.10 | 7.05 | 7.35 | -0.15 | -2.07% | 16 | 1,055 | 55.51% |
| SPOT240524C00330000 | 2024-04-05 12:58PM EDT | 2024-05-24 | 16.31 | 4.40 | 8.30 | 0.00 | - | 1 | 1 | 53.46% |
| SPOT240621C00330000 | 2024-04-17 12:06PM EDT | 2024-06-21 | 11.60 | 10.90 | 11.20 | 0.00 | - | 2 | 194 | 46.95% |
| SPOT240719C00330000 | 2024-04-18 10:51AM EDT | 2024-07-19 | 14.40 | 13.95 | 14.30 | +0.40 | +2.86% | 2 | 398 | 44.92% |
| SPOT240920C00330000 | 2024-04-15 10:10AM EDT | 2024-09-20 | 22.50 | 22.60 | 23.35 | -4.05 | -15.25% | 5 | 267 | 46.91% |
| SPOT241018C00330000 | 2024-04-12 10:45AM EDT | 2024-10-18 | 30.00 | 25.25 | 25.85 | 0.00 | - | 28 | 57 | 46.23% |
| SPOT241220C00330000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 42.57 | 32.80 | 33.70 | 0.00 | - | 2 | 8 | 48.05% |
| SPOT250117C00330000 | 2024-04-17 3:01PM EDT | 2025-01-17 | 35.83 | 34.90 | 36.45 | 0.00 | - | 1 | 72 | 48.23% |
| SPOT251219C00330000 | 2024-02-07 4:06PM EDT | 2025-12-19 | 28.85 | 38.95 | 41.85 | 0.00 | - | - | 2 | 35.89% |
| SPOT260116C00330000 | 2024-04-05 1:27PM EDT | 2026-01-16 | 74.76 | 63.05 | 65.60 | 0.00 | - | 4 | 108 | 50.39% |
| SPOT260618C00330000 | 2024-04-04 3:13PM EDT | 2026-06-18 | 74.05 | 72.70 | 74.85 | 0.00 | - | 1 | 47 | 50.06% |
| SPOT261218C00330000 | 2024-03-08 4:10PM EDT | 2026-12-18 | 60.19 | 91.05 | 99.00 | 0.00 | - | 2 | 8 | 56.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00330000 | 2024-04-15 2:32PM EDT | 2024-04-19 | 38.35 | 32.45 | 37.10 | 0.00 | - | 1 | 0 | 89.65% |
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 2024-04-26 | 35.30 | 38.05 | 39.45 | 0.00 | - | 2 | 3 | 82.06% |
| SPOT240517P00330000 | 2024-04-16 9:46AM EDT | 2024-05-17 | 45.25 | 40.35 | 41.20 | 0.00 | - | 2 | 86 | 52.70% |
| SPOT240621P00330000 | 2024-04-09 2:37PM EDT | 2024-06-21 | 40.24 | 40.50 | 46.90 | 0.00 | - | 24 | 23 | 49.94% |
| SPOT240719P00330000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 44.00 | 42.90 | 46.95 | 0.00 | - | 1 | 7 | 41.84% |
| SPOT240920P00330000 | 2024-04-17 12:08PM EDT | 2024-09-20 | 51.65 | 50.90 | 51.65 | 0.00 | - | 1 | 8 | 38.82% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 2024-10-18 | 53.30 | 52.40 | 53.65 | 0.00 | - | 1 | 1 | 38.23% |
| SPOT241220P00330000 | 2024-02-20 11:19AM EDT | 2024-12-20 | 90.90 | 77.75 | 79.90 | 0.00 | - | - | 1 | 59.19% |
| SPOT250117P00330000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 58.95 | 58.15 | 59.35 | 0.00 | - | 2 | 78 | 36.99% |
© 2024 Yahoo. All rights reserved.