Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00200000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 76.80 | 91.35 | 97.55 | 0.00 | - | 14 | 65 | 209.42% |
| SPOT240621C00200000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 97.60 | 93.75 | 98.35 | 0.00 | - | 7 | 1,456 | 72.34% |
| SPOT240719C00200000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 90.95 | 93.25 | 101.35 | 0.00 | - | 1 | 33 | 64.72% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 97.30 | 102.85 | 0.00 | - | 10 | 1,033 | 57.25% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 98.00 | 104.35 | 0.00 | - | 1 | 4 | 55.17% |
| SPOT241220C00200000 | 2024-05-08 12:05PM EDT | 2024-12-20 | 114.70 | 104.75 | 107.85 | 0.00 | - | 5 | 10 | 57.61% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 130.49 | 103.75 | 109.55 | 0.00 | - | 1 | 531 | 54.96% |
| SPOT251219C00200000 | 2024-03-05 11:21AM EDT | 2025-12-19 | 104.55 | 131.10 | 135.40 | 0.00 | - | 2 | 22 | 63.84% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 126.45 | 129.15 | 0.00 | - | 11 | 45 | 57.07% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 58.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00200000 | 2024-04-29 11:37AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 109 | 133.98% |
| SPOT240621P00200000 | 2024-05-07 10:32AM EDT | 2024-06-21 | 0.13 | 0.03 | 0.25 | 0.00 | - | 10 | 388 | 53.22% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.47 | 0.12 | 0.51 | 0.00 | - | 3 | 285 | 46.05% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 2024-08-16 | 2.12 | 0.60 | 1.90 | 0.00 | - | - | 10 | 50.29% |
| SPOT240920P00200000 | 2024-05-06 10:26AM EDT | 2024-09-20 | 2.25 | 1.89 | 2.29 | 0.00 | - | 1 | 821 | 45.11% |
| SPOT241018P00200000 | 2024-04-29 10:13AM EDT | 2024-10-18 | 3.59 | 2.40 | 2.59 | 0.00 | - | 3 | 172 | 42.25% |
| SPOT241220P00200000 | 2024-05-06 12:14PM EDT | 2024-12-20 | 5.13 | 4.80 | 5.00 | 0.00 | - | 2 | 821 | 42.92% |
| SPOT250117P00200000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 5.27 | 5.50 | 5.80 | 0.00 | - | 3 | 802 | 42.37% |
| SPOT250321P00200000 | 2024-05-10 11:08AM EDT | 2025-03-21 | 7.00 | 7.85 | 8.25 | -1.90 | -21.35% | 1 | 2 | 42.64% |
| SPOT250620P00200000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 10.20 | 10.55 | 11.25 | 0.00 | - | 1 | 1 | 42.16% |
| SPOT251219P00200000 | 2024-05-08 2:50PM EDT | 2025-12-19 | 15.25 | 15.45 | 16.60 | 0.00 | - | 10 | 75 | 41.22% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 20.20 | 16.05 | 17.30 | 0.00 | - | 1 | 411 | 41.03% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 42.73% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 2026-12-18 | 24.70 | 23.20 | 26.40 | 0.00 | - | 1 | 856 | 40.55% |
© 2024 Yahoo. All rights reserved.