Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00185000 | 2024-06-04 10:50AM EDT | 2024-06-21 | 136.80 | 126.35 | 132.70 | 0.00 | - | 8 | 200 | 246.53% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 125.64 | 135.20 | 141.35 | 0.00 | - | 3 | 153 | 68.21% |
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 2025-06-20 | 127.00 | 142.70 | 148.95 | 0.00 | - | 24 | 24 | 64.34% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 141.15 | 145.75 | 0.00 | - | 1 | 12 | 52.58% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 49.64% |
| SPOT260618C00185000 | 2024-05-28 10:30AM EDT | 2026-06-18 | 156.17 | 157.00 | 165.00 | 0.00 | - | 2 | 2 | 61.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00185000 | 2024-06-12 3:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 364 | 201.76% |
| SPOT240719P00185000 | 2024-05-28 1:25PM EDT | 2024-07-19 | 0.13 | 0.04 | 0.25 | 0.00 | - | 7 | 157 | 71.97% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 62.71% |
| SPOT241018P00185000 | 2024-06-06 11:05AM EDT | 2024-10-18 | 0.85 | 0.64 | 2.53 | 0.00 | - | 4 | 3 | 54.59% |
| SPOT241220P00185000 | 2024-05-23 2:33PM EDT | 2024-12-20 | 2.87 | 1.93 | 4.45 | 0.00 | - | 5 | 138 | 52.01% |
| SPOT250117P00185000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 3.40 | 2.63 | 3.65 | 0.00 | - | 1 | 189 | 50.18% |
| SPOT250321P00185000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 6.00 | 4.30 | 5.15 | 0.00 | - | - | 25 | 48.41% |
| SPOT251219P00185000 | 2024-06-11 12:29PM EDT | 2025-12-19 | 11.10 | 10.60 | 11.50 | 0.00 | - | 1 | 45 | 44.46% |
| SPOT260116P00185000 | 2024-06-07 10:16AM EDT | 2026-01-16 | 12.25 | 11.40 | 14.05 | 0.00 | - | 3 | 68 | 46.74% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 2026-06-18 | 16.20 | 11.00 | 20.00 | 0.00 | - | 15 | 18 | 48.07% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 45.88% |
© 2024 Yahoo. All rights reserved.