Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00400000 | 2024-04-23 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 115.63% |
| SPOT240503C00400000 | 2024-04-23 1:26PM EDT | 2024-05-03 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 117.97% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.30 | 0.00 | - | 26 | 28 | 66.99% |
| SPOT240517C00400000 | 2024-04-24 9:59AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.07 | -0.18 | -72.00% | 22 | 54 | 51.56% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 2024-05-24 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 62.77% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 2024-05-31 | 1.51 | 0.00 | 4.40 | 0.00 | - | - | 1 | 70.14% |
| SPOT240621C00400000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 0.48 | 0.06 | 0.91 | -0.52 | -52.00% | 21 | 117 | 47.10% |
| SPOT240719C00400000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 1.00 | 0.60 | 1.17 | -2.42 | -70.76% | 10 | 22 | 40.64% |
| SPOT240920C00400000 | 2024-04-24 9:54AM EDT | 2024-09-20 | 6.55 | 3.80 | 4.15 | -3.75 | -36.41% | 40 | 17 | 41.28% |
| SPOT241018C00400000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 10.80 | 5.20 | 5.50 | 0.00 | - | 3 | 124 | 41.01% |
| SPOT241220C00400000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 17.95 | 9.65 | 10.55 | 0.00 | - | 13 | 55 | 43.52% |
| SPOT250117C00400000 | 2024-04-23 12:19PM EDT | 2025-01-17 | 21.20 | 10.70 | 11.75 | 0.00 | - | 10 | 438 | 42.84% |
| SPOT251219C00400000 | 2024-04-17 10:11AM EDT | 2025-12-19 | 41.95 | 33.10 | 35.95 | 0.00 | - | 5 | 16 | 47.18% |
| SPOT260116C00400000 | 2024-04-19 1:37PM EDT | 2026-01-16 | 32.00 | 35.20 | 38.95 | 0.00 | - | 39 | 266 | 48.19% |
| SPOT261218C00400000 | 2024-04-10 10:16AM EDT | 2026-12-18 | 65.10 | 51.15 | 57.20 | 0.00 | - | 1 | 115 | 48.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00400000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 111.75 | 109.05 | 114.45 | +11.75 | +11.75% | 3 | 3 | 0.00% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 2024-09-20 | 115.15 | 111.05 | 119.15 | 0.00 | - | 1 | 1 | 40.00% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 100.00 | 114.25 | 118.75 | 0.00 | - | 10 | 6 | 29.03% |
© 2024 Yahoo. All rights reserved.