Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00360000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.45 | 0.23 | 0.54 | -0.69 | -60.53% | 61 | 115 | 97.36% |
| SPOT240503C00360000 | 2024-04-19 10:32AM EDT | 2024-05-03 | 0.70 | 0.30 | 0.69 | -1.26 | -64.29% | 2 | 17 | 71.78% |
| SPOT240510C00360000 | 2024-04-05 3:36PM EDT | 2024-05-10 | 7.10 | 0.19 | 1.18 | 0.00 | - | 1 | 1 | 62.01% |
| SPOT240517C00360000 | 2024-04-19 12:10PM EDT | 2024-05-17 | 0.93 | 0.93 | 1.12 | -1.22 | -56.74% | 6 | 117 | 58.03% |
| SPOT240524C00360000 | 2024-04-09 3:45PM EDT | 2024-05-24 | 4.50 | 1.16 | 1.99 | 0.00 | - | - | 2 | 56.86% |
| SPOT240621C00360000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 2.49 | 2.12 | 2.82 | -2.51 | -50.20% | 1 | 79 | 48.82% |
| SPOT240719C00360000 | 2024-04-19 12:10PM EDT | 2024-07-19 | 3.50 | 3.60 | 4.00 | -4.10 | -53.95% | 66 | 112 | 44.75% |
| SPOT240920C00360000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 13.05 | 7.80 | 9.25 | 0.00 | - | 1 | 34 | 45.45% |
| SPOT241018C00360000 | 2024-04-19 10:15AM EDT | 2024-10-18 | 12.25 | 10.60 | 10.95 | -5.90 | -32.51% | 1 | 64 | 44.65% |
| SPOT241220C00360000 | 2024-04-09 10:39AM EDT | 2024-12-20 | 28.00 | 15.30 | 17.10 | 0.00 | - | 1 | 13 | 46.61% |
| SPOT250117C00360000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 18.30 | 16.50 | 18.35 | -9.65 | -34.53% | 1 | 304 | 45.64% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 50.45 | 40.85 | 42.30 | 0.00 | - | 1 | 39 | 48.15% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 2026-01-16 | 56.83 | 42.00 | 45.85 | 0.00 | - | 2 | 47 | 49.54% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 50.15 | 54.35 | 0.00 | - | 2 | 2 | 49.73% |
| SPOT261218C00360000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 67.10 | 59.95 | 63.80 | -5.65 | -7.77% | 1 | 87 | 50.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 2024-09-20 | 63.55 | 83.95 | 91.20 | 0.00 | - | 30 | 30 | 41.18% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 85.65 | 92.15 | 0.00 | - | 1 | 1 | 39.62% |
| SPOT241220P00360000 | 2024-04-05 3:48PM EDT | 2024-12-20 | 70.70 | 90.35 | 94.90 | 0.00 | - | 4 | 4 | 38.20% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 89.50 | 95.50 | 0.00 | - | 4 | 4 | 36.99% |
© 2024 Yahoo. All rights reserved.