Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 2024-07-19 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 2024-09-20 | 122.60 | 144.35 | 152.30 | 0.00 | - | 10 | 29 | 86.68% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT241220C00170000 | 2024-06-17 12:47PM EDT | 2024-12-20 | 150.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00170000 | 2024-05-30 3:30PM EDT | 2025-01-17 | 142.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00170000 | 2024-05-28 2:51PM EDT | 2025-12-19 | 161.31 | 163.45 | 169.35 | 0.00 | - | 1 | 20 | 64.07% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 50.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 2024-07-19 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 28 | 146.24% |
| SPOT240726P00170000 | 2024-06-25 9:30AM EDT | 2024-07-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240816P00170000 | 2024-06-26 2:15PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPOT240920P00170000 | 2024-06-26 3:10PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 66.48% |
| SPOT241220P00170000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 1.70 | 1.11 | 2.97 | 0.00 | - | 40 | 45 | 55.57% |
| SPOT250117P00170000 | 2024-06-18 2:25PM EDT | 2025-01-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250620P00170000 | 2024-06-26 10:59AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT251219P00170000 | 2024-06-24 12:06PM EDT | 2025-12-19 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPOT260116P00170000 | 2024-06-13 10:43AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.