Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00230000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 66.80 | 61.45 | 67.75 | 0.00 | - | 1 | 82 | 50.00% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 61.85 | 68.10 | 0.00 | - | 1 | 1 | 69.04% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 61.30 | 68.80 | 0.00 | - | 1 | 1 | 57.42% |
| SPOT240621C00230000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 68.30 | 62.65 | 69.75 | 0.00 | - | 1 | 234 | 52.09% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 64.20 | 72.45 | 0.00 | - | 16 | 80 | 50.59% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 68.95 | 72.25 | 0.00 | - | - | 1 | 50.01% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 72.55 | 76.00 | 0.00 | - | 1 | 51 | 51.58% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 57.55% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 80.30 | 82.95 | 0.00 | - | 3 | 257 | 51.43% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 80.00 | 85.00 | 0.00 | - | 22 | 412 | 53.24% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 61.81% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 54.46% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 116.85 | 121.80 | 128.50 | 0.00 | - | 1 | 2 | 54.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00230000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 0.06 | 0.02 | 2.53 | 0.00 | - | 1 | 249 | 129.15% |
| SPOT240524P00230000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 78.39% |
| SPOT240531P00230000 | 2024-05-06 1:48PM EDT | 2024-05-31 | 0.30 | 0.01 | 0.30 | 0.00 | - | 2 | 3 | 53.66% |
| SPOT240621P00230000 | 2024-05-08 1:29PM EDT | 2024-06-21 | 0.34 | 0.15 | 0.43 | 0.00 | - | 2 | 398 | 39.80% |
| SPOT240719P00230000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 1.00 | 0.81 | 1.28 | +0.01 | +1.01% | 2 | 467 | 38.12% |
| SPOT240816P00230000 | 2024-04-29 1:19PM EDT | 2024-08-16 | 5.30 | 2.78 | 3.80 | 0.00 | - | 15 | 90 | 42.95% |
| SPOT240920P00230000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 4.60 | 4.95 | 5.15 | 0.00 | - | 4 | 129 | 40.65% |
| SPOT241018P00230000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 6.44 | 5.85 | 6.20 | 0.00 | - | 1 | 787 | 39.41% |
| SPOT241220P00230000 | 2024-05-10 12:15PM EDT | 2024-12-20 | 10.05 | 9.85 | 10.20 | -0.40 | -3.83% | 8 | 42 | 40.59% |
| SPOT250117P00230000 | 2024-05-08 2:06PM EDT | 2025-01-17 | 10.30 | 10.85 | 11.25 | 0.00 | - | 10 | 977 | 39.91% |
| SPOT250321P00230000 | 2024-05-10 12:58PM EDT | 2025-03-21 | 14.25 | 14.05 | 14.60 | -2.65 | -15.68% | 7 | 21 | 40.22% |
| SPOT251219P00230000 | 2024-05-06 3:39PM EDT | 2025-12-19 | 24.45 | 23.40 | 25.35 | 0.00 | - | 15 | 553 | 39.28% |
| SPOT260116P00230000 | 2024-05-09 12:08PM EDT | 2026-01-16 | 24.50 | 24.75 | 25.80 | 0.00 | - | 150 | 535 | 38.76% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 44.31% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 32.70 | 37.85 | 0.00 | - | - | 1 | 39.42% |
© 2024 Yahoo. All rights reserved.