Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:390.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00390000 | 2024-06-10 1:58PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 18 | 69.14% |
| SPOT240628C00390000 | 2024-06-07 10:09AM EDT | 2024-06-28 | 0.26 | 0.01 | 0.53 | 0.00 | - | 1 | 6 | 57.62% |
| SPOT240712C00390000 | 2024-05-31 11:36AM EDT | 2024-07-12 | 0.40 | 0.11 | 1.49 | 0.00 | - | 6 | 3 | 53.76% |
| SPOT240719C00390000 | 2024-06-13 10:18AM EDT | 2024-07-19 | 0.45 | 0.58 | 1.58 | 0.00 | - | 2 | 66 | 48.36% |
| SPOT240726C00390000 | 2024-06-14 9:49AM EDT | 2024-07-26 | 2.61 | 2.19 | 2.97 | 0.00 | - | 1 | 1 | 51.51% |
| SPOT240816C00390000 | 2024-06-17 12:32PM EDT | 2024-08-16 | 4.40 | 4.50 | 4.65 | -0.15 | -3.30% | 17 | 134 | 47.60% |
| SPOT240920C00390000 | 2024-06-07 9:53AM EDT | 2024-09-20 | 8.05 | 7.05 | 7.80 | 0.00 | - | 3 | 10 | 45.28% |
| SPOT241018C00390000 | 2024-06-03 11:30AM EDT | 2024-10-18 | 9.58 | 8.65 | 10.30 | 0.00 | - | 1 | 94 | 44.37% |
| SPOT241220C00390000 | 2024-06-11 1:43PM EDT | 2024-12-20 | 15.55 | 16.80 | 18.50 | 0.00 | - | 1 | 70 | 46.92% |
| SPOT250117C00390000 | 2024-06-14 11:55AM EDT | 2025-01-17 | 18.55 | 19.15 | 20.00 | 0.00 | - | 4 | 157 | 45.48% |
| SPOT250321C00390000 | 2024-06-17 1:01PM EDT | 2025-03-21 | 25.05 | 25.55 | 27.10 | -3.65 | -12.72% | 60 | 2 | 46.95% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 2025-06-20 | 38.45 | 33.65 | 36.10 | 0.00 | - | 1 | 1 | 48.13% |
| SPOT251219C00390000 | 2024-05-20 11:27AM EDT | 2025-12-19 | 46.35 | 48.10 | 52.75 | 0.00 | - | 11 | 14 | 50.26% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 2026-01-16 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 49.98% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 67.10 | 61.70 | 65.70 | 0.00 | - | 10 | 64 | 45.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 104.80 | 78.50 | 86.10 | 0.00 | - | 13 | 0 | 74.46% |
| SPOT241220P00390000 | 2024-04-03 11:36AM EDT | 2024-12-20 | 111.20 | 96.65 | 98.15 | 0.00 | - | 2 | 2 | 51.41% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 2025-01-17 | 106.65 | 91.90 | 94.00 | 0.00 | - | - | 3 | 44.07% |
| SPOT250321P00390000 | 2024-05-14 1:01PM EDT | 2025-03-21 | 106.03 | 92.60 | 97.30 | 0.00 | - | - | 10 | 42.07% |
© 2024 Yahoo. All rights reserved.