Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00240000 | 2024-04-17 12:02PM EDT | 2024-05-03 | 60.00 | 37.75 | 41.25 | 0.00 | - | 1 | 3 | 76.53% |
| SPOT240517C00240000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 41.00 | 39.95 | 41.80 | -14.94 | -26.71% | 8 | 540 | 61.21% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 39.25 | 44.50 | 0.00 | - | 2 | 1 | 53.91% |
| SPOT240621C00240000 | 2024-04-19 2:20PM EDT | 2024-06-21 | 42.75 | 41.50 | 45.60 | -21.34 | -33.30% | 11 | 1,216 | 55.08% |
| SPOT240719C00240000 | 2024-04-18 2:20PM EDT | 2024-07-19 | 60.20 | 43.80 | 48.80 | 0.00 | - | 1 | 138 | 53.20% |
| SPOT240920C00240000 | 2024-04-18 1:20PM EDT | 2024-09-20 | 69.16 | 53.35 | 56.30 | 0.00 | - | 17 | 91 | 51.09% |
| SPOT241018C00240000 | 2024-03-11 3:31PM EDT | 2024-10-18 | 45.05 | 76.65 | 78.85 | 0.00 | - | 1 | 2 | 81.16% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 62.50 | 64.95 | +14.58 | +29.60% | 11 | 16 | 52.04% |
| SPOT250117C00240000 | 2024-04-18 11:28AM EDT | 2025-01-17 | 82.00 | 64.55 | 67.10 | 0.00 | - | 1 | 222 | 51.85% |
| SPOT251219C00240000 | 2024-04-04 10:41AM EDT | 2025-12-19 | 106.00 | 87.65 | 92.50 | 0.00 | - | 1 | 2 | 54.38% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 70.28% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 94.30 | 100.85 | +31.05 | +49.68% | 1 | 1 | 53.16% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 103.30 | 109.40 | 0.00 | - | 1 | 1 | 53.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00240000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.50 | 2.39 | 2.67 | +1.10 | +78.57% | 13 | 25 | 95.12% |
| SPOT240503P00240000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 3.45 | 2.69 | 3.10 | +1.84 | +114.29% | 14 | 75 | 70.36% |
| SPOT240510P00240000 | 2024-04-17 12:08PM EDT | 2024-05-10 | 3.07 | 2.22 | 4.95 | +1.18 | +62.43% | 1 | 9 | 61.96% |
| SPOT240517P00240000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 4.03 | 3.95 | 4.20 | +1.46 | +56.81% | 18 | 374 | 56.29% |
| SPOT240524P00240000 | 2024-04-16 11:37AM EDT | 2024-05-24 | 2.80 | 4.25 | 6.80 | 0.00 | - | 1 | 2 | 56.85% |
| SPOT240531P00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 3.29 | 4.80 | 5.30 | 0.00 | - | 2 | 1 | 50.01% |
| SPOT240621P00240000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 6.62 | 6.35 | 6.55 | +2.50 | +60.68% | 32 | 715 | 45.61% |
| SPOT240719P00240000 | 2024-04-19 1:35PM EDT | 2024-07-19 | 8.60 | 8.00 | 8.35 | +3.30 | +62.26% | 26 | 539 | 42.44% |
| SPOT240920P00240000 | 2024-04-19 2:59PM EDT | 2024-09-20 | 14.45 | 13.15 | 13.90 | +3.85 | +36.32% | 61 | 186 | 42.52% |
| SPOT241018P00240000 | 2024-04-18 1:34PM EDT | 2024-10-18 | 12.05 | 15.00 | 16.50 | 0.00 | - | 5 | 16 | 43.18% |
| SPOT241220P00240000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 16.60 | 18.40 | 21.00 | 0.00 | - | 2 | 8 | 43.15% |
| SPOT250117P00240000 | 2024-04-05 10:07AM EDT | 2025-01-17 | 16.25 | 19.90 | 22.30 | 0.00 | - | 1 | 324 | 42.48% |
| SPOT251219P00240000 | 2024-03-22 10:10AM EDT | 2025-12-19 | 37.00 | 32.80 | 35.95 | 0.00 | - | 2 | 24 | 39.56% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 33.40 | 36.55 | 0.00 | - | 10 | 20 | 39.16% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 37.85 | 40.45 | 0.00 | - | 2 | 0 | 37.94% |
© 2024 Yahoo. All rights reserved.