Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00220000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 76.89 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240621C00220000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SPOT240920C00220000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 86.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,156 | 0.00% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 50.00% |
| SPOT240517P00220000 | 2024-05-08 11:22AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 529 | 50.00% |
| SPOT240524P00220000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| SPOT240621P00220000 | 2024-05-09 12:23PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 25.00% |
| SPOT240719P00220000 | 2024-05-09 12:23PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| SPOT240816P00220000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 12.50% |
| SPOT240920P00220000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 12.50% |
| SPOT241018P00220000 | 2024-05-06 1:17PM EDT | 2024-10-18 | 5.23 | 0.00 | 0.00 | 0.00 | - | 40 | 776 | 12.50% |
| SPOT241220P00220000 | 2024-05-08 3:08PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 804 | 6.25% |
| SPOT250117P00220000 | 2024-05-08 1:37PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| SPOT251219P00220000 | 2024-05-06 10:11AM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 15 | 298 | 6.25% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.