Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00185000 | 2024-04-05 1:05PM EDT | 2024-04-19 | 124.25 | 108.85 | 116.15 | 0.00 | - | 2 | 146 | 213.67% |
| SPOT240517C00185000 | 2024-04-05 12:38PM EDT | 2024-05-17 | 126.83 | 110.25 | 115.95 | 0.00 | - | 1 | 20 | 89.70% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 2024-06-21 | 71.43 | 111.30 | 119.05 | 0.00 | - | 1 | 202 | 79.76% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 116.95 | 123.40 | 0.00 | - | 2 | 20 | 68.92% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 121.30 | 128.50 | 0.00 | - | 1 | 2 | 64.90% |
| SPOT250117C00185000 | 2024-02-29 12:44PM EDT | 2025-01-17 | 86.35 | 93.30 | 97.40 | 0.00 | - | 10 | 144 | 0.00% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 140.55 | 143.85 | 0.00 | - | 1 | 12 | 61.00% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 141.80 | 145.10 | 0.00 | - | 6 | 15 | 60.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00185000 | 2024-04-09 2:47PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 230 | 1,113 | 151.56% |
| SPOT240426P00185000 | 2024-04-03 1:32PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.55 | 0.00 | - | 8 | 56 | 126.07% |
| SPOT240517P00185000 | 2024-04-15 12:00PM EDT | 2024-05-17 | 0.25 | 0.00 | 1.50 | 0.00 | - | 16 | 45 | 86.52% |
| SPOT240621P00185000 | 2024-04-09 1:51PM EDT | 2024-06-21 | 0.59 | 0.17 | 1.50 | 0.00 | - | 1 | 365 | 60.94% |
| SPOT240719P00185000 | 2024-03-06 11:46AM EDT | 2024-07-19 | 2.18 | 0.43 | 1.54 | 0.00 | - | 3 | 162 | 52.75% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 2.46 | 2.69 | 0.00 | - | 33 | 220 | 50.08% |
| SPOT241018P00185000 | 2024-03-07 10:58AM EDT | 2024-10-18 | 5.23 | 2.65 | 3.25 | 0.00 | - | 4 | 5 | 48.88% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 5.20 | 5.40 | 0.00 | - | 1 | 133 | 48.56% |
| SPOT250117P00185000 | 2024-04-15 12:14PM EDT | 2025-01-17 | 5.61 | 5.65 | 6.00 | 0.00 | - | 1 | 191 | 47.52% |
| SPOT251219P00185000 | 2024-04-12 1:37PM EDT | 2025-12-19 | 14.44 | 14.35 | 15.00 | 0.00 | - | 1 | 26 | 44.20% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 50.05% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 42.40% |
© 2024 Yahoo. All rights reserved.