Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 51.45 | 58.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 2024-06-07 | 49.08 | 59.00 | 66.50 | 0.00 | - | - | 2 | 86.55% |
| SPOT240621C00240000 | 2024-05-16 11:00AM EDT | 2024-06-21 | 61.74 | 60.45 | 66.40 | -2.06 | -3.23% | 29 | 1,205 | 66.47% |
| SPOT240719C00240000 | 2024-05-16 9:53AM EDT | 2024-07-19 | 65.01 | 62.25 | 68.35 | 0.00 | - | 1 | 139 | 57.17% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 57.43 | 67.00 | 70.10 | 0.00 | - | - | 2 | 52.62% |
| SPOT240920C00240000 | 2024-05-14 1:38PM EDT | 2024-09-20 | 61.22 | 71.40 | 73.90 | 0.00 | - | 1 | 102 | 50.48% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 72.90 | 78.15 | 0.00 | - | 1 | 2 | 51.14% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 79.95 | 82.80 | 0.00 | - | 11 | 20 | 51.87% |
| SPOT250117C00240000 | 2024-05-14 10:18AM EDT | 2025-01-17 | 72.13 | 82.05 | 83.75 | 0.00 | - | 4 | 223 | 50.89% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 104.50 | 108.10 | 0.00 | - | 2 | 2 | 52.77% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 55.42% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 113.80 | 119.90 | 0.00 | - | 1 | 2 | 53.71% |
| SPOT261218C00240000 | 2024-05-13 1:06PM EDT | 2026-12-18 | 114.65 | 122.00 | 129.90 | 0.00 | - | 1 | 2 | 54.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00240000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 97.36% |
| SPOT240531P00240000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 0.13 | 0.00 | 2.56 | 0.00 | - | 1 | 12 | 79.98% |
| SPOT240607P00240000 | 2024-05-17 12:14PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.58 | -0.07 | -24.14% | 5 | 18 | 55.42% |
| SPOT240621P00240000 | 2024-05-17 1:41PM EDT | 2024-06-21 | 0.22 | 0.12 | 0.33 | 0.00 | - | 3 | 766 | 38.87% |
| SPOT240628P00240000 | 2024-05-13 11:09AM EDT | 2024-06-28 | 1.00 | 0.18 | 1.52 | 0.00 | - | 2 | 2 | 48.08% |
| SPOT240719P00240000 | 2024-05-15 9:46AM EDT | 2024-07-19 | 1.09 | 0.66 | 1.05 | 0.00 | - | 21 | 560 | 36.07% |
| SPOT240816P00240000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 3.23 | 3.45 | 3.65 | 0.00 | - | 5 | 42 | 41.48% |
| SPOT240920P00240000 | 2024-05-17 12:41PM EDT | 2024-09-20 | 5.47 | 5.00 | 5.25 | -0.05 | -0.91% | 40 | 430 | 39.71% |
| SPOT241018P00240000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 7.77 | 5.70 | 6.45 | 0.00 | - | 1 | 33 | 38.66% |
| SPOT241220P00240000 | 2024-05-17 11:36AM EDT | 2024-12-20 | 10.80 | 10.35 | 10.75 | -0.10 | -0.92% | 50 | 65 | 39.99% |
| SPOT250117P00240000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 13.65 | 11.45 | 12.05 | 0.00 | - | 3 | 333 | 39.59% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 16.85 | 14.75 | 15.70 | 0.00 | - | - | 2 | 40.02% |
| SPOT250620P00240000 | 2024-05-13 12:31PM EDT | 2025-06-20 | 22.05 | 19.35 | 21.35 | 0.00 | - | 30 | 30 | 41.24% |
| SPOT251219P00240000 | 2024-05-14 9:45AM EDT | 2025-12-19 | 28.80 | 24.50 | 27.85 | 0.00 | - | 7 | 43 | 39.76% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 26.65 | 28.25 | 0.00 | - | 10 | 20 | 39.17% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 40.04% |
© 2024 Yahoo. All rights reserved.