Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 2024-04-26 | 101.22 | 74.20 | 79.75 | 0.00 | - | 1 | 1 | 260.55% |
| SPOT240517C00210000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 99.50 | 74.55 | 80.20 | 0.00 | - | 10 | 55 | 83.25% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 75.15 | 80.65 | 0.00 | - | 4 | 4 | 77.69% |
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 66.46 | 75.40 | 81.30 | 0.00 | - | 4 | 0 | 75.34% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 103.32 | 76.15 | 82.50 | 0.00 | - | 7 | 463 | 66.99% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 2024-07-19 | 86.95 | 77.45 | 82.70 | 0.00 | - | 4 | 74 | 55.86% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 84.30 | 87.75 | 0.00 | - | 1 | 115 | 51.84% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 2024-12-20 | 79.70 | 90.05 | 94.10 | 0.00 | - | 3 | 11 | 51.95% |
| SPOT250117C00210000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 104.18 | 92.65 | 95.90 | 0.00 | - | 16 | 224 | 52.65% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 114.15 | 117.80 | 0.00 | - | 1 | 6 | 56.02% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 115.15 | 118.50 | 0.00 | - | 2 | 18 | 55.54% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 28.77% |
| SPOT261218C00210000 | 2024-04-24 3:21PM EDT | 2026-12-18 | 125.70 | 129.75 | 135.10 | 0.00 | - | 1 | 35 | 56.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00210000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 333 | 143.75% |
| SPOT240517P00210000 | 2024-04-24 11:43AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.41 | +0.06 | +85.71% | 3 | 183 | 59.03% |
| SPOT240621P00210000 | 2024-04-25 10:56AM EDT | 2024-06-21 | 0.55 | 0.17 | 0.80 | +0.11 | +25.00% | 2 | 1,802 | 46.56% |
| SPOT240719P00210000 | 2024-04-25 11:36AM EDT | 2024-07-19 | 1.08 | 0.84 | 1.40 | -0.06 | -5.26% | 50 | 105 | 42.91% |
| SPOT240920P00210000 | 2024-04-24 12:35PM EDT | 2024-09-20 | 4.70 | 3.80 | 4.20 | 0.00 | - | 20 | 403 | 43.33% |
| SPOT241018P00210000 | 2024-04-25 10:18AM EDT | 2024-10-18 | 5.25 | 4.65 | 5.05 | -0.29 | -5.23% | 7 | 57 | 42.10% |
| SPOT241220P00210000 | 2024-04-24 11:26AM EDT | 2024-12-20 | 8.30 | 7.90 | 8.25 | 0.00 | - | 8 | 796 | 42.85% |
| SPOT250117P00210000 | 2024-04-25 12:30PM EDT | 2025-01-17 | 8.95 | 8.75 | 9.05 | -2.45 | -21.49% | 3 | 152 | 42.00% |
| SPOT251219P00210000 | 2024-04-24 12:11PM EDT | 2025-12-19 | 20.80 | 19.75 | 21.05 | 0.00 | - | 6 | 28 | 40.70% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 40.80% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 39.00% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 25.85 | 30.15 | 0.00 | - | 2 | 5 | 39.07% |
© 2024 Yahoo. All rights reserved.