Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00155000 | 2024-05-15 12:59PM EDT | 2024-06-21 | 145.50 | 144.15 | 149.50 | 0.00 | - | 2 | 32 | 129.44% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 2024-07-19 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 2024-09-20 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00155000 | 2024-02-20 12:03PM EDT | 2025-01-17 | 100.28 | 113.55 | 118.65 | 0.00 | - | 10 | 60 | 0.00% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 2025-12-19 | 182.81 | 162.00 | 170.00 | 0.00 | - | 2 | 11 | 62.80% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 2026-01-16 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 2026-12-18 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00155000 | 2024-05-08 11:38AM EDT | 2024-06-21 | 0.02 | 0.00 | 2.53 | 0.00 | - | 1 | 1,055 | 122.56% |
| SPOT240719P00155000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 2.00 | 0.00 | - | 1 | 58 | 87.62% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 56.54% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 2024-10-18 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 62.96% |
| SPOT241220P00155000 | 2024-05-16 1:30PM EDT | 2024-12-20 | 1.07 | 0.61 | 1.67 | 0.00 | - | 3 | 6 | 51.93% |
| SPOT250117P00155000 | 2024-04-19 11:36AM EDT | 2025-01-17 | 3.38 | 1.02 | 2.16 | 0.00 | - | 13 | 1,814 | 51.54% |
| SPOT250620P00155000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 4.05 | 3.45 | 4.30 | 0.00 | - | - | 1 | 47.45% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 2025-12-19 | 7.85 | 6.55 | 7.60 | 0.00 | - | 1 | 37 | 46.13% |
| SPOT260116P00155000 | 2024-05-16 2:35PM EDT | 2026-01-16 | 7.55 | 7.15 | 7.85 | 0.00 | - | 5 | 68 | 45.51% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 2026-06-18 | 9.80 | 8.05 | 10.50 | 0.00 | - | - | 15 | 44.71% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 2026-12-18 | 13.91 | 10.40 | 16.50 | 0.00 | - | 1 | 4 | 47.38% |
© 2024 Yahoo. All rights reserved.