Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00175000 | 2024-04-11 9:44AM EDT | 2024-04-19 | 126.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT240517C00175000 | 2024-04-03 3:31PM EDT | 2024-05-17 | 112.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621C00175000 | 2024-02-20 12:42PM EDT | 2024-06-21 | 73.41 | 86.10 | 91.45 | 0.00 | - | 8 | 96 | 0.00% |
| SPOT240719C00175000 | 2023-11-30 4:54PM EDT | 2024-07-19 | 31.70 | 31.70 | 32.70 | 0.00 | - | - | 11 | 0.00% |
| SPOT240920C00175000 | 2024-04-02 12:33PM EDT | 2024-09-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 132.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT251219C00175000 | 2024-04-15 12:06PM EDT | 2025-12-19 | 149.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 2026-01-16 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 2026-06-18 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 41.76% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 2026-12-18 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00175000 | 2024-04-08 9:59AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240426P00175000 | 2024-03-15 11:37AM EDT | 2024-04-26 | 0.41 | 0.04 | 1.50 | 0.00 | - | - | 8 | 177.25% |
| SPOT240517P00175000 | 2024-03-21 9:52AM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| SPOT240621P00175000 | 2024-03-19 3:44PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240719P00175000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| SPOT240920P00175000 | 2024-03-26 12:53PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 2024-10-18 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 53.85% |
| SPOT241220P00175000 | 2024-04-17 1:37PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT250117P00175000 | 2024-04-15 10:54AM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPOT251219P00175000 | 2024-04-09 1:32PM EDT | 2025-12-19 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 2026-01-16 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 46.82% |
© 2024 Yahoo. All rights reserved.