Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00340000 | 2024-05-06 1:23PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 101 | 90.63% |
| SPOT240517C00340000 | 2024-05-10 11:06AM EDT | 2024-05-17 | 0.09 | 0.01 | 0.09 | -0.08 | -47.06% | 1 | 181 | 43.36% |
| SPOT240524C00340000 | 2024-05-08 1:03PM EDT | 2024-05-24 | 0.36 | 0.05 | 0.55 | 0.00 | - | 2 | 18 | 42.58% |
| SPOT240531C00340000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 1.02 | 0.15 | 0.74 | -0.85 | -45.45% | 1 | 6 | 37.40% |
| SPOT240607C00340000 | 2024-05-08 11:29AM EDT | 2024-06-07 | 1.50 | 0.03 | 5.50 | 0.00 | - | - | 2 | 58.36% |
| SPOT240614C00340000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 1.69 | 0.61 | 1.76 | -0.09 | -5.06% | 9 | 1 | 36.10% |
| SPOT240621C00340000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 1.44 | 1.26 | 1.37 | -0.50 | -25.77% | 1 | 425 | 30.91% |
| SPOT240719C00340000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 3.90 | 3.65 | 4.00 | -1.60 | -29.09% | 1 | 272 | 33.16% |
| SPOT240816C00340000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 10.00 | 9.65 | 11.75 | -2.18 | -17.90% | 1 | 39 | 44.10% |
| SPOT240920C00340000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 14.17 | 11.90 | 15.25 | 0.00 | - | 6 | 79 | 43.37% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 14.70 | 15.45 | 16.15 | 0.00 | - | 1 | 38 | 40.69% |
| SPOT241220C00340000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 23.70 | 21.60 | 24.30 | +1.25 | +5.57% | 1 | 82 | 43.81% |
| SPOT250117C00340000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 25.90 | 24.05 | 27.15 | +2.70 | +11.64% | 20 | 58 | 44.30% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 53.55 | 56.50 | 0.00 | - | 2 | 7 | 48.78% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 55.40 | 57.25 | 0.00 | - | 5 | 14 | 48.15% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 63.80 | 68.60 | 0.00 | - | 12 | 13 | 49.80% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 54.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 42.20 | 49.10 | 0.00 | - | 1 | 0 | 50.54% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 42.55 | 49.10 | 0.00 | - | 2 | 0 | 70.24% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 42.90 | 48.80 | 0.00 | - | 2 | 32 | 40.32% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 42.00 | 48.70 | 0.00 | - | 2 | 2 | 31.08% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 52.95 | 54.55 | 0.00 | - | 6 | 11 | 33.67% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 53.40 | 56.10 | 0.00 | - | 1 | 4 | 32.96% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 60.30 | 62.40 | 0.00 | - | 16 | 217 | 33.52% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 62.15 | 63.90 | 68.25 | 0.00 | - | - | 3 | 35.63% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 81.50 | 73.80 | 78.95 | 0.00 | - | - | 1 | 32.65% |
© 2024 Yahoo. All rights reserved.