Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00350000 | 2024-06-17 10:23AM EDT | 2024-06-21 | 0.16 | 0.06 | 0.37 | -0.02 | -11.11% | 1 | 581 | 50.10% |
| SPOT240628C00350000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 0.76 | 0.44 | 0.63 | 0.00 | - | 4 | 11 | 39.75% |
| SPOT240705C00350000 | 2024-06-14 11:46AM EDT | 2024-07-05 | 1.22 | 0.89 | 1.15 | 0.00 | - | 1 | 53 | 36.44% |
| SPOT240712C00350000 | 2024-06-17 11:12AM EDT | 2024-07-12 | 1.99 | 1.49 | 1.99 | -0.68 | -25.47% | 2 | 237 | 36.29% |
| SPOT240719C00350000 | 2024-06-17 11:42AM EDT | 2024-07-19 | 2.85 | 2.70 | 2.94 | -0.65 | -18.57% | 10 | 573 | 36.50% |
| SPOT240816C00350000 | 2024-06-14 10:57AM EDT | 2024-08-16 | 11.96 | 10.65 | 11.05 | 0.00 | - | 3 | 113 | 46.97% |
| SPOT240920C00350000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 16.05 | 14.85 | 15.35 | 0.00 | - | 12 | 131 | 44.79% |
| SPOT241018C00350000 | 2024-06-17 11:02AM EDT | 2024-10-18 | 18.88 | 18.00 | 18.50 | -0.08 | -0.42% | 1 | 450 | 43.99% |
| SPOT241220C00350000 | 2024-06-13 10:42AM EDT | 2024-12-20 | 28.16 | 27.20 | 28.95 | +5.02 | +21.69% | 2 | 158 | 47.82% |
| SPOT250117C00350000 | 2024-06-17 10:58AM EDT | 2025-01-17 | 30.95 | 29.10 | 30.15 | +0.15 | +0.49% | 4 | 1,780 | 45.86% |
| SPOT250321C00350000 | 2024-06-14 10:53AM EDT | 2025-03-21 | 38.50 | 37.10 | 38.10 | 0.00 | - | 1 | 43 | 47.66% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 2025-06-20 | 45.00 | 45.90 | 48.70 | 0.00 | - | 1 | 3 | 49.81% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT261218C00350000 | 2024-06-05 10:58AM EDT | 2026-12-18 | 95.30 | 81.00 | 90.00 | 0.00 | - | 1 | 11 | 50.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00350000 | 2024-06-13 3:05PM EDT | 2024-06-21 | 47.35 | 33.60 | 39.35 | 0.00 | - | 6 | 1 | 88.40% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 37.30 | 37.80 | 41.85 | 0.00 | - | 1 | 0 | 49.90% |
| SPOT240719P00350000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 38.05 | 38.45 | 39.85 | 0.00 | - | 15 | 39 | 36.60% |
| SPOT240816P00350000 | 2024-06-05 10:13AM EDT | 2024-08-16 | 35.85 | 43.60 | 46.35 | 0.00 | - | 5 | 10 | 43.44% |
| SPOT240920P00350000 | 2024-06-06 3:51PM EDT | 2024-09-20 | 44.00 | 47.30 | 49.40 | 0.00 | - | 20 | 13 | 39.99% |
| SPOT241018P00350000 | 2024-06-04 11:46AM EDT | 2024-10-18 | 45.95 | 49.85 | 50.80 | 0.00 | - | 1 | 103 | 37.30% |
| SPOT250117P00350000 | 2024-06-10 1:00PM EDT | 2025-01-17 | 59.40 | 57.40 | 58.75 | 0.00 | - | 12 | 29 | 37.07% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 2025-06-20 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 39.04% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 39.48% |
© 2024 Yahoo. All rights reserved.