Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00140000 | 2024-02-15 1:18PM EDT | 2024-05-17 | 106.67 | 112.25 | 119.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT240621C00140000 | 2024-01-09 4:34PM EDT | 2024-06-21 | 59.80 | 100.00 | 107.45 | 0.00 | - | 4 | 221 | 0.00% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 2024-07-19 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00140000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 162.00 | 148.75 | 156.00 | 0.00 | - | 5 | 11 | 76.23% |
| SPOT250117C00140000 | 2024-04-24 12:22PM EDT | 2025-01-17 | 149.55 | 152.35 | 159.55 | 0.00 | - | 3 | 443 | 70.06% |
| SPOT251219C00140000 | 2024-04-05 3:00PM EDT | 2025-12-19 | 189.00 | 164.40 | 171.00 | 0.00 | - | 6 | 85 | 66.84% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 2026-01-16 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00140000 | 2024-04-08 11:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 156.49% |
| SPOT240621P00140000 | 2024-03-15 3:22PM EDT | 2024-06-21 | 0.35 | 0.03 | 0.13 | 0.00 | - | 3 | 180 | 71.29% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 2024-07-19 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 85.89% |
| SPOT240920P00140000 | 2024-04-23 12:02PM EDT | 2024-09-20 | 0.37 | 0.18 | 0.96 | 0.00 | - | 8 | 274 | 56.62% |
| SPOT241220P00140000 | 2024-02-07 1:04PM EDT | 2024-12-20 | 3.25 | 1.95 | 3.30 | 0.00 | - | 1 | 1 | 59.14% |
| SPOT250117P00140000 | 2024-04-22 2:29PM EDT | 2025-01-17 | 2.22 | 0.68 | 2.05 | 0.00 | - | 13 | 891 | 53.03% |
| SPOT251219P00140000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 5.85 | 5.65 | 6.70 | 0.00 | - | 62 | 68 | 47.31% |
| SPOT260116P00140000 | 2024-02-15 2:51PM EDT | 2026-01-16 | 9.23 | 7.90 | 9.90 | 0.00 | - | 1 | 383 | 50.47% |
| SPOT261218P00140000 | 2024-04-23 9:36AM EDT | 2026-12-18 | 9.50 | 10.35 | 11.70 | 0.00 | - | 1 | 2 | 44.70% |
© 2024 Yahoo. All rights reserved.