Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00280000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| SPOT240503C00280000 | 2024-04-22 3:46PM EDT | 2024-05-03 | 11.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPOT240510C00280000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 12.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPOT240517C00280000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 12.51 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| SPOT240524C00280000 | 2024-04-22 2:16PM EDT | 2024-05-24 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT240621C00280000 | 2024-04-22 3:50PM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 1.56% |
| SPOT240719C00280000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| SPOT240920C00280000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| SPOT241018C00280000 | 2024-04-01 10:56AM EDT | 2024-10-18 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT241220C00280000 | 2024-04-22 3:07PM EDT | 2024-12-20 | 40.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPOT250117C00280000 | 2024-04-22 1:55PM EDT | 2025-01-17 | 41.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPOT251219C00280000 | 2024-04-04 3:18PM EDT | 2025-12-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 71.76% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPOT261218C00280000 | 2024-04-05 2:50PM EDT | 2026-12-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00280000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 17.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| SPOT240503P00280000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240510P00280000 | 2024-04-22 2:05PM EDT | 2024-05-10 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240517P00280000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPOT240524P00280000 | 2024-04-22 1:46PM EDT | 2024-05-24 | 19.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240531P00280000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240621P00280000 | 2024-04-22 3:01PM EDT | 2024-06-21 | 20.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SPOT240719P00280000 | 2024-04-22 3:53PM EDT | 2024-07-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPOT240920P00280000 | 2024-04-22 1:55PM EDT | 2024-09-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPOT241018P00280000 | 2024-04-19 2:12PM EDT | 2024-10-18 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220P00280000 | 2024-04-22 1:02PM EDT | 2024-12-20 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117P00280000 | 2024-04-22 1:03PM EDT | 2025-01-17 | 39.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT251219P00280000 | 2024-03-22 12:31PM EDT | 2025-12-19 | 56.80 | 52.15 | 53.75 | 0.00 | - | 10 | 88 | 35.39% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 38.81% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.