Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00370000 | 2024-06-14 10:08AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.30 | 0.00 | - | 1 | 523 | 67.87% |
| SPOT240628C00370000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.86 | 0.05 | 0.98 | +0.36 | +72.00% | 1 | 13 | 53.03% |
| SPOT240705C00370000 | 2024-06-07 10:57AM EDT | 2024-07-05 | 0.85 | 0.01 | 1.34 | 0.00 | - | 1 | 7 | 51.54% |
| SPOT240719C00370000 | 2024-06-14 11:16AM EDT | 2024-07-19 | 1.30 | 1.16 | 1.35 | -0.09 | -6.47% | 1 | 266 | 39.17% |
| SPOT240816C00370000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 7.12 | 6.80 | 7.00 | 0.00 | - | 15 | 44 | 47.61% |
| SPOT240920C00370000 | 2024-06-14 3:11PM EDT | 2024-09-20 | 10.75 | 10.20 | 10.50 | 0.00 | - | 1 | 62 | 44.91% |
| SPOT241018C00370000 | 2024-06-13 11:03AM EDT | 2024-10-18 | 10.05 | 13.00 | 13.55 | 0.00 | - | 1 | 13 | 44.46% |
| SPOT241220C00370000 | 2024-06-06 12:38PM EDT | 2024-12-20 | 25.15 | 21.10 | 23.05 | 0.00 | - | 9 | 50 | 47.83% |
| SPOT250117C00370000 | 2024-06-10 1:41PM EDT | 2025-01-17 | 21.40 | 23.40 | 25.40 | 0.00 | - | 20 | 88 | 47.18% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 2025-06-20 | 36.85 | 39.30 | 41.95 | 0.00 | - | 2 | 3 | 49.46% |
| SPOT251219C00370000 | 2024-06-13 2:36PM EDT | 2025-12-19 | 50.05 | 53.35 | 59.75 | 0.00 | - | 10 | 49 | 50.02% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 46.40 | 45.75 | 49.90 | 0.00 | - | 1 | 7 | 44.55% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 2026-06-18 | 68.10 | 56.00 | 59.60 | 0.00 | - | 2 | 2 | 45.12% |
| SPOT261218C00370000 | 2024-06-10 1:16PM EDT | 2026-12-18 | 75.19 | 74.65 | 83.15 | 0.00 | - | 1 | 60 | 50.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 56.58 | 53.05 | 59.10 | 0.00 | - | 1 | 1 | 45.07% |
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 66.25 | 58.70 | 66.40 | 0.00 | - | 2 | 0 | 56.87% |
| SPOT240816P00370000 | 2024-05-10 1:04PM EDT | 2024-08-16 | 77.23 | 63.50 | 66.10 | 0.00 | - | - | 3 | 51.40% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 2024-09-20 | 102.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 2025-01-17 | 78.65 | 80.05 | 85.90 | 0.00 | - | 1 | 1 | 50.31% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 2026-01-16 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 39.21% |
© 2024 Yahoo. All rights reserved.