Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00250000 | 2024-04-17 12:10PM EDT | 2024-04-26 | 48.45 | 29.20 | 31.75 | 0.00 | - | 1 | 3 | 95.90% |
| SPOT240517C00250000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 33.80 | 32.50 | 33.85 | -12.45 | -26.92% | 54 | 337 | 59.57% |
| SPOT240621C00250000 | 2024-04-19 1:27PM EDT | 2024-06-21 | 36.65 | 34.55 | 39.20 | -13.65 | -27.14% | 1 | 547 | 55.51% |
| SPOT240719C00250000 | 2024-04-17 3:43PM EDT | 2024-07-19 | 55.60 | 38.80 | 41.35 | 0.00 | - | 2 | 309 | 50.68% |
| SPOT240920C00250000 | 2024-04-16 3:11PM EDT | 2024-09-20 | 68.02 | 45.80 | 49.20 | 0.00 | - | 2 | 79 | 51.30% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 2024-10-18 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 91.76% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 61.30 | 57.05 | 60.90 | -10.20 | -14.27% | 1 | 19 | 52.67% |
| SPOT250117C00250000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 71.90 | 58.90 | 60.85 | 0.00 | - | 1 | 1,481 | 50.93% |
| SPOT251219C00250000 | 2024-03-27 2:46PM EDT | 2025-12-19 | 70.45 | 82.00 | 87.40 | 0.00 | - | 7 | 9 | 53.51% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 2026-01-16 | 76.42 | 83.60 | 87.40 | 0.00 | - | 1 | 46 | 52.94% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 101.90 | 98.70 | 104.55 | -19.70 | -16.20% | 10 | 14 | 53.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00250000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 4.45 | 4.15 | 4.60 | +2.05 | +85.42% | 538 | 292 | 93.43% |
| SPOT240503P00250000 | 2024-04-19 1:13PM EDT | 2024-05-03 | 5.24 | 4.80 | 5.25 | +2.64 | +101.54% | 14 | 91 | 70.23% |
| SPOT240510P00250000 | 2024-04-19 1:31PM EDT | 2024-05-10 | 6.10 | 5.35 | 5.90 | +3.24 | +113.29% | 5 | 12 | 60.39% |
| SPOT240517P00250000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 6.24 | 6.25 | 6.50 | +2.27 | +57.18% | 79 | 670 | 55.52% |
| SPOT240524P00250000 | 2024-04-19 12:21PM EDT | 2024-05-24 | 7.75 | 5.90 | 9.25 | +4.05 | +109.46% | 1 | 3 | 54.14% |
| SPOT240621P00250000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 9.10 | 9.05 | 9.30 | +3.35 | +58.26% | 39 | 580 | 45.00% |
| SPOT240719P00250000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 11.60 | 10.90 | 11.20 | +4.70 | +68.12% | 53 | 588 | 41.57% |
| SPOT240920P00250000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 13.73 | 16.85 | 17.25 | 0.00 | - | 2 | 382 | 41.72% |
| SPOT241018P00250000 | 2024-04-19 11:49AM EDT | 2024-10-18 | 18.50 | 18.40 | 20.20 | +3.20 | +20.92% | 6 | 103 | 42.65% |
| SPOT250117P00250000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 23.00 | 21.95 | 26.40 | +1.25 | +5.75% | 1 | 386 | 42.08% |
| SPOT251219P00250000 | 2024-03-26 3:51PM EDT | 2025-12-19 | 41.50 | 37.85 | 39.10 | 0.00 | - | 10 | 172 | 38.05% |
| SPOT260116P00250000 | 2024-04-15 10:52AM EDT | 2026-01-16 | 34.44 | 38.15 | 40.30 | 0.00 | - | 10 | 8 | 38.12% |
| SPOT261218P00250000 | 2024-04-03 3:42PM EDT | 2026-12-18 | 44.82 | 45.75 | 49.80 | 0.00 | - | 1 | 1 | 36.71% |
© 2024 Yahoo. All rights reserved.