Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00180000 | 2024-02-13 10:40AM EDT | 2024-05-17 | 55.59 | 77.80 | 84.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 92.87 | 107.90 | 113.70 | 0.00 | - | 6 | 74 | 87.05% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 2024-07-19 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240920C00180000 | 2024-04-11 9:48AM EDT | 2024-09-20 | 127.00 | 111.70 | 117.65 | 0.00 | - | 20 | 39 | 68.21% |
| SPOT250117C00180000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 127.88 | 118.65 | 123.50 | 0.00 | - | 12 | 186 | 64.22% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 147.75 | 134.05 | 137.25 | 0.00 | - | 1 | 10 | 59.83% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 2026-01-16 | 147.30 | 135.80 | 138.30 | 0.00 | - | 10 | 9 | 60.00% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 2026-12-18 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 41.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00180000 | 2024-04-24 10:18AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 892 | 275.00% |
| SPOT240517P00180000 | 2024-04-23 2:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 104.00% |
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.15 | 0.03 | 1.50 | 0.00 | - | 1 | 89 | 64.84% |
| SPOT240719P00180000 | 2024-04-26 12:39PM EDT | 2024-07-19 | 0.27 | 0.10 | 0.39 | -0.76 | -73.79% | 6 | 216 | 47.51% |
| SPOT240920P00180000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 1.40 | 0.87 | 2.07 | 0.00 | - | 1 | 233 | 49.12% |
| SPOT241018P00180000 | 2024-03-26 10:23AM EDT | 2024-10-18 | 3.90 | 1.85 | 2.32 | 0.00 | - | 1 | 1 | 46.25% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 2024-12-20 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 50.38% |
| SPOT250117P00180000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 3.45 | 4.25 | 4.50 | 0.00 | - | 6 | 644 | 44.53% |
| SPOT251219P00180000 | 2024-04-26 10:54AM EDT | 2025-12-19 | 12.35 | 11.10 | 13.20 | -1.31 | -9.59% | 7 | 52 | 42.56% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 2026-01-16 | 15.25 | 12.75 | 13.80 | 0.00 | - | 1 | 30 | 42.36% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 2026-12-18 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 43.21% |
© 2024 Yahoo. All rights reserved.