Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00200000 | 2024-06-03 12:52PM EDT | 2024-06-21 | 110.00 | 111.35 | 118.05 | 0.00 | - | 5 | 1,454 | 244.58% |
| SPOT240719C00200000 | 2024-06-05 10:27AM EDT | 2024-07-19 | 129.87 | 112.80 | 119.10 | 0.00 | - | 10 | 33 | 107.59% |
| SPOT240920C00200000 | 2024-06-11 9:55AM EDT | 2024-09-20 | 113.01 | 115.30 | 121.70 | 0.00 | - | 5 | 1,033 | 74.42% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 111.10 | 116.90 | 0.00 | - | 1 | 4 | 59.52% |
| SPOT241220C00200000 | 2024-06-11 9:55AM EDT | 2024-12-20 | 118.01 | 121.55 | 127.25 | 0.00 | - | 5 | 12 | 67.80% |
| SPOT250117C00200000 | 2024-05-23 9:57AM EDT | 2025-01-17 | 111.78 | 123.60 | 127.95 | 0.00 | - | 2 | 531 | 66.01% |
| SPOT250321C00200000 | 2024-06-04 10:43AM EDT | 2025-03-21 | 135.17 | 127.00 | 132.35 | 0.00 | - | 7 | 7 | 64.64% |
| SPOT251219C00200000 | 2024-05-15 10:04AM EDT | 2025-12-19 | 128.28 | 137.05 | 144.45 | 0.00 | - | 2 | 0 | 58.09% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 49.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00200000 | 2024-06-10 10:50AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.25 | 0.00 | - | 6 | 378 | 158.98% |
| SPOT240719P00200000 | 2024-06-05 1:10PM EDT | 2024-07-19 | 0.18 | 0.01 | 0.30 | 0.00 | - | 30 | 328 | 63.57% |
| SPOT240816P00200000 | 2024-06-12 3:15PM EDT | 2024-08-16 | 0.53 | 0.27 | 1.50 | 0.00 | - | 3 | 13 | 60.84% |
| SPOT240920P00200000 | 2024-06-11 11:07AM EDT | 2024-09-20 | 1.02 | 0.30 | 1.80 | 0.00 | - | 5 | 815 | 50.07% |
| SPOT241018P00200000 | 2024-05-13 9:55AM EDT | 2024-10-18 | 2.81 | 0.61 | 3.90 | 0.00 | - | 2 | 172 | 51.65% |
| SPOT241220P00200000 | 2024-06-13 1:49PM EDT | 2024-12-20 | 4.00 | 3.40 | 3.90 | 0.00 | - | 1 | 829 | 48.16% |
| SPOT250117P00200000 | 2024-06-14 3:25PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.50 | 0.00 | - | 1 | 787 | 46.71% |
| SPOT250321P00200000 | 2024-06-07 9:39AM EDT | 2025-03-21 | 5.95 | 6.10 | 6.75 | 0.00 | - | 1 | 21 | 46.33% |
| SPOT250620P00200000 | 2024-06-05 11:37AM EDT | 2025-06-20 | 8.15 | 8.80 | 10.40 | 0.00 | - | 1 | 46 | 46.53% |
| SPOT251219P00200000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 15.05 | 13.40 | 14.55 | 0.00 | - | 20 | 87 | 43.31% |
| SPOT260116P00200000 | 2024-05-23 9:49AM EDT | 2026-01-16 | 16.78 | 14.60 | 16.60 | 0.00 | - | 1 | 411 | 44.61% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 46.63% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 2026-12-18 | 24.70 | 20.00 | 28.90 | 0.00 | - | 1 | 856 | 45.97% |
© 2024 Yahoo. All rights reserved.