Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00300000 | 2024-04-19 1:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.46 | -97.87% | 296 | 833 | 59.38% |
| SPOT240426C00300000 | 2024-04-19 2:45PM EDT | 2024-04-26 | 4.60 | 4.50 | 4.85 | -6.75 | -59.47% | 40 | 101 | 79.28% |
| SPOT240503C00300000 | 2024-04-19 12:59PM EDT | 2024-05-03 | 6.40 | 4.80 | 5.70 | -8.90 | -58.17% | 22 | 31 | 61.07% |
| SPOT240510C00300000 | 2024-04-19 2:34PM EDT | 2024-05-10 | 6.65 | 6.10 | 6.40 | -11.35 | -63.06% | 2 | 15 | 54.82% |
| SPOT240517C00300000 | 2024-04-19 2:43PM EDT | 2024-05-17 | 7.07 | 6.90 | 7.15 | -7.08 | -50.04% | 64 | 446 | 50.64% |
| SPOT240524C00300000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 19.20 | 7.65 | 8.05 | 0.00 | - | 1 | 7 | 48.80% |
| SPOT240621C00300000 | 2024-04-19 2:12PM EDT | 2024-06-21 | 12.03 | 10.75 | 11.00 | -9.92 | -45.19% | 118 | 1,022 | 43.60% |
| SPOT240719C00300000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 15.25 | 13.65 | 13.90 | -7.55 | -33.11% | 18 | 132 | 41.91% |
| SPOT240920C00300000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 25.00 | 21.95 | 22.55 | -11.15 | -30.84% | 3 | 195 | 44.64% |
| SPOT241018C00300000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 27.77 | 24.10 | 24.90 | -12.18 | -30.49% | 2 | 24 | 44.13% |
| SPOT241220C00300000 | 2024-04-19 12:37PM EDT | 2024-12-20 | 31.20 | 31.05 | 32.20 | -14.70 | -32.03% | 6 | 272 | 46.16% |
| SPOT250117C00300000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 34.45 | 32.35 | 34.15 | -13.41 | -28.02% | 5 | 1,895 | 45.78% |
| SPOT251219C00300000 | 2024-04-05 10:38AM EDT | 2025-12-19 | 85.38 | 57.25 | 58.60 | 0.00 | - | 4 | 173 | 47.96% |
| SPOT260116C00300000 | 2024-04-19 2:10PM EDT | 2026-01-16 | 61.15 | 60.00 | 60.75 | -20.56 | -25.16% | 20 | 543 | 48.40% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 59.18% |
| SPOT261218C00300000 | 2024-04-12 3:45PM EDT | 2026-12-18 | 99.67 | 75.85 | 80.55 | 0.00 | - | 8 | 20 | 50.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00300000 | 2024-04-19 2:37PM EDT | 2024-04-19 | 27.00 | 27.05 | 29.05 | +15.80 | +141.07% | 103 | 222 | 205.03% |
| SPOT240426P00300000 | 2024-04-19 1:27PM EDT | 2024-04-26 | 30.13 | 32.20 | 34.50 | +9.93 | +49.16% | 27 | 193 | 110.72% |
| SPOT240503P00300000 | 2024-04-18 1:39PM EDT | 2024-05-03 | 30.50 | 32.50 | 33.50 | +10.21 | +50.32% | 6 | 33 | 79.13% |
| SPOT240510P00300000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 30.45 | 33.00 | 35.95 | +11.02 | +56.72% | 10 | 8 | 71.30% |
| SPOT240517P00300000 | 2024-04-19 2:06PM EDT | 2024-05-17 | 31.62 | 33.90 | 34.40 | +9.07 | +40.22% | 34 | 336 | 60.97% |
| SPOT240524P00300000 | 2024-04-15 3:54PM EDT | 2024-05-24 | 24.50 | 33.90 | 37.75 | 0.00 | - | 1 | 1 | 59.93% |
| SPOT240531P00300000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 21.55 | 33.45 | 37.15 | 0.00 | - | 7 | 8 | 53.35% |
| SPOT240621P00300000 | 2024-04-19 2:01PM EDT | 2024-06-21 | 35.10 | 36.35 | 37.35 | +9.00 | +34.48% | 31 | 54 | 48.45% |
| SPOT240719P00300000 | 2024-04-19 11:03AM EDT | 2024-07-19 | 35.30 | 38.00 | 39.10 | +8.20 | +30.26% | 31 | 64 | 43.72% |
| SPOT240920P00300000 | 2024-04-17 11:55AM EDT | 2024-09-20 | 42.45 | 42.00 | 45.45 | +10.05 | +31.02% | 1 | 84 | 42.76% |
| SPOT241018P00300000 | 2024-04-19 1:18PM EDT | 2024-10-18 | 42.90 | 45.65 | 47.00 | +8.75 | +25.62% | 1 | 35 | 41.37% |
| SPOT241220P00300000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 42.25 | 48.50 | 51.15 | 0.00 | - | 5 | 45 | 40.31% |
| SPOT250117P00300000 | 2024-04-04 11:08AM EDT | 2025-01-17 | 38.80 | 51.05 | 53.35 | 0.00 | - | 31 | 44 | 40.51% |
| SPOT251219P00300000 | 2024-03-12 10:52AM EDT | 2025-12-19 | 70.75 | 55.75 | 58.55 | 0.00 | - | 1 | 101 | 30.82% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 58.45 | 64.15 | 67.60 | 0.00 | - | 10 | 6 | 36.37% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 31.34% |
© 2024 Yahoo. All rights reserved.