Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00270000 | 2024-05-09 11:28AM EDT | 2024-05-17 | 31.10 | 22.10 | 27.65 | 0.00 | - | 2 | 532 | 78.71% |
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 27.00 | 24.65 | 28.55 | 0.00 | - | 2 | 3 | 59.41% |
| SPOT240531C00270000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 28.65 | 25.85 | 30.80 | 0.00 | - | 4 | 5 | 58.84% |
| SPOT240607C00270000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 23.65 | 23.50 | 28.90 | 0.00 | - | - | 1 | 42.76% |
| SPOT240621C00270000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 32.70 | 27.15 | 30.05 | 0.00 | - | 2 | 329 | 38.62% |
| SPOT240719C00270000 | 2024-05-07 11:44AM EDT | 2024-07-19 | 36.60 | 32.65 | 35.80 | 0.00 | - | 1 | 254 | 43.54% |
| SPOT240816C00270000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 41.15 | 38.35 | 42.50 | +5.25 | +14.62% | 3 | 1 | 49.29% |
| SPOT240920C00270000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 37.45 | 44.00 | 48.55 | 0.00 | - | 8 | 707 | 51.73% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 49.23 | 45.55 | 47.30 | 0.00 | - | 20 | 31 | 45.22% |
| SPOT241220C00270000 | 2024-04-30 11:04AM EDT | 2024-12-20 | 51.64 | 54.55 | 55.40 | 0.00 | - | 3 | 73 | 47.96% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 56.80 | 57.80 | 0.00 | - | 4 | 303 | 47.89% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 50.68% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 84.45 | 87.55 | 0.00 | - | 6 | 119 | 50.89% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 101.60 | 108.45 | 0.00 | - | 1 | 20 | 52.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00270000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 13 | 1,198 | 39.55% |
| SPOT240524P00270000 | 2024-05-10 12:12PM EDT | 2024-05-24 | 0.71 | 0.58 | 0.69 | +0.21 | +42.00% | 2 | 45 | 33.57% |
| SPOT240531P00270000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 1.06 | 0.82 | 1.24 | +0.18 | +20.45% | 1 | 114 | 31.74% |
| SPOT240607P00270000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 4.41 | 1.70 | 3.80 | 0.00 | - | 10 | 10 | 40.56% |
| SPOT240614P00270000 | 2024-05-09 11:39AM EDT | 2024-06-14 | 2.15 | 2.42 | 6.90 | 0.00 | - | 2 | 14 | 47.61% |
| SPOT240621P00270000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.45 | +0.61 | +22.26% | 14 | 490 | 31.63% |
| SPOT240719P00270000 | 2024-05-10 1:33PM EDT | 2024-07-19 | 6.30 | 5.95 | 6.75 | +1.05 | +20.00% | 14 | 539 | 33.05% |
| SPOT240816P00270000 | 2024-05-10 1:15PM EDT | 2024-08-16 | 12.33 | 12.00 | 12.95 | +1.58 | +14.70% | 6 | 19 | 40.07% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.10 | 14.40 | 15.20 | 0.00 | - | 1 | 258 | 37.98% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 20.65 | 15.75 | 16.30 | 0.00 | - | 9 | 603 | 36.09% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 21.35 | 23.10 | 0.00 | - | 26 | 204 | 38.80% |
| SPOT250117P00270000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 23.50 | 22.90 | 23.55 | 0.00 | - | 2 | 366 | 37.08% |
| SPOT251219P00270000 | 2024-05-08 3:02PM EDT | 2025-12-19 | 38.50 | 38.10 | 41.35 | 0.00 | - | 4 | 16 | 37.31% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 45.85 | 39.95 | 41.95 | 0.00 | - | 1 | 18 | 36.88% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 44.90 | 41.00 | 48.40 | -7.60 | -14.48% | 50 | 7 | 37.15% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 35.07% |
© 2024 Yahoo. All rights reserved.