Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00290000 | 2024-05-10 3:26PM EDT | 2024-05-17 | 7.15 | 7.30 | 7.80 | -3.85 | -35.00% | 78 | 727 | 32.07% |
| SPOT240524C00290000 | 2024-05-10 10:37AM EDT | 2024-05-24 | 9.40 | 9.45 | 11.00 | -3.94 | -29.54% | 22 | 16 | 37.24% |
| SPOT240531C00290000 | 2024-05-09 10:39AM EDT | 2024-05-31 | 13.83 | 9.85 | 12.90 | 0.00 | - | 1 | 18 | 37.33% |
| SPOT240607C00290000 | 2024-05-03 10:08AM EDT | 2024-06-07 | 14.95 | 12.45 | 13.20 | 0.00 | - | 2 | 3 | 33.27% |
| SPOT240614C00290000 | 2024-05-10 10:36AM EDT | 2024-06-14 | 13.92 | 12.40 | 14.90 | -6.18 | -30.75% | 2 | 5 | 34.53% |
| SPOT240621C00290000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 15.25 | 15.35 | 15.75 | -3.35 | -18.01% | 12 | 844 | 33.70% |
| SPOT240719C00290000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 20.65 | 20.00 | 20.75 | -2.85 | -12.13% | 33 | 581 | 35.98% |
| SPOT240816C00290000 | 2024-05-10 1:45PM EDT | 2024-08-16 | 28.00 | 28.40 | 29.05 | -2.00 | -6.67% | 1 | 158 | 44.26% |
| SPOT240920C00290000 | 2024-05-09 9:49AM EDT | 2024-09-20 | 32.60 | 32.30 | 35.85 | 0.00 | - | 1 | 175 | 47.75% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 2024-10-18 | 30.50 | 34.65 | 35.65 | 0.00 | - | 2 | 99 | 43.14% |
| SPOT241220C00290000 | 2024-05-10 1:22PM EDT | 2024-12-20 | 43.75 | 43.60 | 44.20 | -2.45 | -5.30% | 13 | 240 | 46.06% |
| SPOT250117C00290000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 48.44 | 45.75 | 46.75 | 0.00 | - | 2 | 211 | 46.11% |
| SPOT250321C00290000 | 2024-05-03 11:09AM EDT | 2025-03-21 | 55.15 | 51.25 | 53.70 | 0.00 | - | 2 | 2 | 47.80% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 69.15 | 72.15 | 76.30 | 0.00 | - | 3 | 15 | 50.84% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 73.93 | 74.65 | 77.90 | 0.00 | - | 2 | 25 | 50.78% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 2026-06-18 | 88.00 | 84.30 | 87.65 | 0.00 | - | 1 | 2 | 50.52% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 95.10 | 93.05 | 99.65 | 0.00 | - | 1 | 3 | 51.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00290000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.64 | 2.54 | 2.86 | +0.79 | +42.70% | 229 | 764 | 29.81% |
| SPOT240524P00290000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 3.49 | 1.20 | 6.95 | 0.00 | - | 10 | 23 | 39.70% |
| SPOT240531P00290000 | 2024-05-10 10:59AM EDT | 2024-05-31 | 5.80 | 5.55 | 7.30 | +0.85 | +17.17% | 2 | 23 | 33.70% |
| SPOT240607P00290000 | 2024-05-07 11:29AM EDT | 2024-06-07 | 4.43 | 6.85 | 7.30 | -2.21 | -33.28% | 2 | 3 | 29.18% |
| SPOT240621P00290000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 9.25 | 9.05 | 9.35 | +1.60 | +20.92% | 76 | 295 | 29.10% |
| SPOT240719P00290000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 12.95 | 12.70 | 13.55 | +2.00 | +18.26% | 1,912 | 275 | 30.86% |
| SPOT240816P00290000 | 2024-05-10 1:08PM EDT | 2024-08-16 | 20.21 | 19.80 | 20.20 | +2.06 | +11.35% | 8 | 108 | 37.18% |
| SPOT240920P00290000 | 2024-05-09 10:56AM EDT | 2024-09-20 | 21.05 | 22.40 | 22.90 | 0.00 | - | 4 | 143 | 35.78% |
| SPOT241018P00290000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 29.50 | 23.65 | 24.50 | 0.00 | - | 6 | 73 | 34.61% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 34.00 | 29.90 | 30.65 | 0.00 | - | 121 | 208 | 36.15% |
| SPOT250117P00290000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 30.15 | 29.95 | 33.15 | 0.00 | - | 16 | 115 | 36.69% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 35.81% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 2026-01-16 | 55.00 | 47.15 | 53.95 | 0.00 | - | 2 | 15 | 37.50% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 63.98 | 57.90 | 62.20 | 0.00 | - | - | 1 | 34.71% |
© 2024 Yahoo. All rights reserved.