Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:360.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00360000 | 2024-06-17 11:05AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.19 | -0.33 | -89.19% | 4 | 2,135 | 55.86% |
| SPOT240628C00360000 | 2024-06-17 12:17PM EDT | 2024-06-28 | 0.28 | 0.28 | 0.84 | -0.72 | -72.00% | 2 | 2 | 51.12% |
| SPOT240705C00360000 | 2024-06-05 10:37AM EDT | 2024-07-05 | 3.50 | 0.50 | 1.65 | 0.00 | - | 6 | 9 | 47.83% |
| SPOT240712C00360000 | 2024-06-13 11:09AM EDT | 2024-07-12 | 0.75 | 0.86 | 1.79 | 0.00 | - | 3 | 6 | 41.79% |
| SPOT240719C00360000 | 2024-06-17 1:03PM EDT | 2024-07-19 | 1.78 | 1.79 | 2.02 | -0.50 | -21.93% | 750 | 230 | 38.36% |
| SPOT240802C00360000 | 2024-06-14 10:43AM EDT | 2024-08-02 | 9.40 | 6.60 | 7.70 | 0.00 | - | - | 1 | 51.13% |
| SPOT240816C00360000 | 2024-06-13 11:00AM EDT | 2024-08-16 | 6.20 | 8.50 | 8.80 | 0.00 | - | 8 | 33 | 47.57% |
| SPOT240920C00360000 | 2024-06-11 1:31PM EDT | 2024-09-20 | 11.30 | 12.20 | 12.60 | 0.00 | - | 5 | 42 | 44.89% |
| SPOT241018C00360000 | 2024-06-17 10:54AM EDT | 2024-10-18 | 15.90 | 15.15 | 15.55 | -0.30 | -1.85% | 3 | 60 | 44.03% |
| SPOT241220C00360000 | 2024-06-06 12:39PM EDT | 2024-12-20 | 28.00 | 23.95 | 25.00 | 0.00 | - | 11 | 72 | 47.07% |
| SPOT250117C00360000 | 2024-06-14 9:40AM EDT | 2025-01-17 | 25.00 | 26.20 | 26.75 | 0.00 | - | 1 | 328 | 45.78% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 2025-06-20 | 40.90 | 41.90 | 44.45 | 0.00 | - | - | 2 | 49.21% |
| SPOT251219C00360000 | 2024-05-20 2:10PM EDT | 2025-12-19 | 53.80 | 56.50 | 62.75 | 0.00 | - | 3 | 36 | 50.19% |
| SPOT260116C00360000 | 2024-06-07 2:48PM EDT | 2026-01-16 | 59.05 | 58.65 | 64.05 | 0.00 | - | 2 | 52 | 50.06% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 43.78% |
| SPOT261218C00360000 | 2024-06-04 11:09AM EDT | 2026-12-18 | 85.00 | 78.00 | 86.80 | 0.00 | - | 2 | 88 | 50.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 2024-07-12 | 56.11 | 43.85 | 50.40 | 0.00 | - | 1 | 1 | 46.79% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240816P00360000 | 2024-06-11 10:27AM EDT | 2024-08-16 | 51.50 | 52.65 | 54.80 | 0.00 | - | 1 | 6 | 43.26% |
| SPOT240920P00360000 | 2024-05-13 9:51AM EDT | 2024-09-20 | 73.15 | 51.55 | 54.55 | 0.00 | - | 1 | 30 | 33.99% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 52.19% |
| SPOT241220P00360000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 75.75 | 62.00 | 64.45 | 0.00 | - | 2 | 8 | 37.27% |
| SPOT250117P00360000 | 2024-06-06 2:46PM EDT | 2025-01-17 | 59.85 | 63.50 | 64.70 | 0.00 | - | 8 | 12 | 35.05% |
| SPOT260116P00360000 | 2024-05-30 3:58PM EDT | 2026-01-16 | 86.70 | 82.30 | 86.00 | 0.00 | - | 52 | 151 | 35.36% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 2026-12-18 | 98.85 | 92.00 | 101.00 | 0.00 | - | 1 | 95 | 35.75% |
© 2024 Yahoo. All rights reserved.