Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00195000 | 2024-04-19 2:57PM EDT | 2024-04-26 | 78.58 | 82.25 | 89.75 | 0.00 | - | 1 | 3 | 325.05% |
| SPOT240517C00195000 | 2024-02-13 10:30AM EDT | 2024-05-17 | 42.76 | 63.50 | 66.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT240621C00195000 | 2024-04-22 11:37AM EDT | 2024-06-21 | 78.60 | 84.25 | 91.45 | 0.00 | - | 7 | 616 | 60.30% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 2024-07-19 | 105.65 | 85.35 | 92.70 | 0.00 | - | 1 | 40 | 56.69% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 2024-09-20 | 97.90 | 91.75 | 94.70 | 0.00 | - | 9 | 49 | 56.90% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 2024-12-20 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 26.45% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 129.88 | 99.65 | 101.90 | 0.00 | - | 20 | 62 | 56.52% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 49.16% |
| SPOT260116C00195000 | 2024-04-08 11:32AM EDT | 2026-01-16 | 150.00 | 118.30 | 122.55 | 0.00 | - | 10 | 18 | 56.98% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 48.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00195000 | 2024-04-23 9:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 304 | 50.00% |
| SPOT240517P00195000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.11 | 0.02 | 0.50 | +0.01 | +10.00% | 2 | 17 | 67.87% |
| SPOT240621P00195000 | 2024-04-12 10:54AM EDT | 2024-06-21 | 0.70 | 0.09 | 0.46 | 0.00 | - | 4 | 141 | 47.31% |
| SPOT240719P00195000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 0.30 | 0.33 | 0.85 | 0.00 | - | 5 | 58 | 43.46% |
| SPOT240920P00195000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 2.21 | 2.63 | 2.96 | -1.89 | -46.10% | 2 | 167 | 43.85% |
| SPOT241018P00195000 | 2024-04-23 9:38AM EDT | 2024-10-18 | 2.32 | 2.90 | 3.65 | 0.00 | - | 4 | 4 | 42.64% |
| SPOT241220P00195000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 6.25 | 6.00 | 6.40 | +2.22 | +55.09% | 55 | 192 | 43.57% |
| SPOT250117P00195000 | 2024-04-23 10:54AM EDT | 2025-01-17 | 4.60 | 6.50 | 7.45 | 0.00 | - | 1 | 566 | 43.45% |
| SPOT251219P00195000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 16.90 | 16.30 | 17.70 | -2.20 | -11.52% | 19 | 22 | 41.23% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 17.05 | 17.30 | 18.15 | 0.00 | - | 5 | 46 | 40.78% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 2026-06-18 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 39.61% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 2026-12-18 | 23.30 | 23.80 | 26.20 | 0.00 | - | 6 | 6 | 39.67% |
© 2024 Yahoo. All rights reserved.