Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00220000 | 2024-05-29 9:32AM EDT | 2024-06-21 | 89.14 | 91.45 | 97.40 | 0.00 | - | 20 | 170 | 199.51% |
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 2024-07-05 | 94.07 | 91.95 | 97.85 | 0.00 | - | 1 | 2 | 108.18% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SPOT240816C00220000 | 2024-06-03 11:27AM EDT | 2024-08-16 | 95.58 | 95.05 | 100.60 | 0.00 | - | 4 | 4 | 75.77% |
| SPOT240920C00220000 | 2024-06-03 3:03PM EDT | 2024-09-20 | 95.39 | 96.40 | 102.60 | 0.00 | - | 1 | 52 | 66.09% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 94.60 | 97.65 | 0.00 | - | 1 | 19 | 52.58% |
| SPOT241220C00220000 | 2024-05-29 2:27PM EDT | 2024-12-20 | 99.90 | 103.40 | 109.55 | 0.00 | - | 1 | 6 | 61.67% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 101.35 | 103.70 | 0.00 | - | 2 | 1,156 | 50.29% |
| SPOT250321C00220000 | 2024-05-23 1:23PM EDT | 2025-03-21 | 100.90 | 110.20 | 114.80 | 0.00 | - | - | 1 | 59.46% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 119.15 | 122.05 | 0.00 | - | 1 | 21 | 50.31% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 135.00 | 143.00 | 0.00 | - | 1 | 2 | 52.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00220000 | 2024-06-10 9:53AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 475 | 102.34% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 2024-07-05 | 0.01 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 86.13% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 2024-07-12 | 0.39 | 0.01 | 1.50 | 0.00 | - | 6 | 3 | 73.63% |
| SPOT240719P00220000 | 2024-06-04 10:31AM EDT | 2024-07-19 | 0.61 | 0.13 | 1.06 | 0.00 | - | 6 | 126 | 62.65% |
| SPOT240816P00220000 | 2024-06-12 2:55PM EDT | 2024-08-16 | 1.20 | 0.95 | 2.00 | 0.00 | - | 1 | 78 | 54.91% |
| SPOT240920P00220000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 2.00 | 1.91 | 2.19 | 0.00 | - | 2 | 193 | 47.88% |
| SPOT241018P00220000 | 2024-06-10 3:24PM EDT | 2024-10-18 | 2.77 | 2.83 | 3.10 | 0.00 | - | 2 | 781 | 45.97% |
| SPOT241220P00220000 | 2024-06-05 10:24AM EDT | 2024-12-20 | 4.65 | 5.75 | 6.30 | 0.00 | - | 8 | 805 | 46.10% |
| SPOT250117P00220000 | 2024-06-03 1:43PM EDT | 2025-01-17 | 7.10 | 6.45 | 7.20 | 0.00 | - | 1 | 123 | 44.95% |
| SPOT250321P00220000 | 2024-06-06 3:45PM EDT | 2025-03-21 | 8.79 | 9.25 | 10.05 | 0.00 | - | 96 | 204 | 44.56% |
| SPOT251219P00220000 | 2024-06-04 2:23PM EDT | 2025-12-19 | 17.80 | 18.40 | 19.65 | 0.00 | - | 15 | 330 | 42.07% |
| SPOT260116P00220000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 20.60 | 19.50 | 22.00 | 0.00 | - | 1 | 51 | 43.34% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 23.10 | 25.40 | 0.00 | - | 1 | 1 | 41.44% |
© 2024 Yahoo. All rights reserved.