Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:380.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00380000 | 2024-06-17 9:50AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 3 | 63 | 62.50% |
| SPOT240628C00380000 | 2024-06-07 10:09AM EDT | 2024-06-28 | 0.38 | 0.01 | 0.37 | 0.00 | - | 1 | 3 | 54.35% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 2024-07-05 | 0.87 | 0.01 | 1.17 | 0.00 | - | 1 | 10 | 53.93% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 2024-07-12 | 0.72 | 0.05 | 1.50 | 0.00 | - | - | 3 | 48.79% |
| SPOT240719C00380000 | 2024-06-17 2:18PM EDT | 2024-07-19 | 0.92 | 0.83 | 0.99 | -0.13 | -12.38% | 17 | 698 | 39.45% |
| SPOT240816C00380000 | 2024-06-14 3:24PM EDT | 2024-08-16 | 5.85 | 5.50 | 5.70 | 0.00 | - | 78 | 169 | 46.83% |
| SPOT240920C00380000 | 2024-06-13 2:26PM EDT | 2024-09-20 | 6.60 | 8.50 | 9.25 | 0.00 | - | 8 | 20 | 44.86% |
| SPOT241018C00380000 | 2024-06-13 11:22AM EDT | 2024-10-18 | 8.45 | 11.15 | 11.65 | 0.00 | - | 7 | 31 | 43.53% |
| SPOT241220C00380000 | 2024-06-06 12:35PM EDT | 2024-12-20 | 22.20 | 19.15 | 20.75 | 0.00 | - | 9 | 24 | 46.90% |
| SPOT250117C00380000 | 2024-06-10 1:41PM EDT | 2025-01-17 | 18.90 | 21.10 | 21.65 | 0.00 | - | 24 | 197 | 44.74% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 2025-06-20 | 32.43 | 36.25 | 39.65 | 0.00 | - | 9 | 9 | 48.87% |
| SPOT251219C00380000 | 2024-05-20 11:13AM EDT | 2025-12-19 | 49.15 | 50.75 | 55.55 | 0.00 | - | 11 | 36 | 50.32% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 44.45 | 55.25 | 57.90 | 0.00 | - | 1 | 1 | 50.57% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 2026-12-18 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 45.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 66.29 | 63.65 | 69.05 | 0.00 | - | 1 | 1 | 63.56% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 92.55 | 69.15 | 74.95 | 0.00 | - | 34 | 0 | 68.45% |
| SPOT240920P00380000 | 2024-06-04 3:02PM EDT | 2024-09-20 | 63.95 | 69.15 | 73.60 | 0.00 | - | 1 | 1 | 43.38% |
| SPOT241018P00380000 | 2024-06-04 2:23PM EDT | 2024-10-18 | 66.10 | 71.35 | 73.35 | 0.00 | - | 2 | 2 | 37.72% |
| SPOT250117P00380000 | 2024-06-10 12:45PM EDT | 2025-01-17 | 80.50 | 76.05 | 81.30 | 0.00 | - | 2 | 5 | 38.57% |
© 2024 Yahoo. All rights reserved.