Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00310000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 2.00 | 0.00 | 0.00 | 0.00 | - | 847 | 786 | 25.00% |
| SPOT240503C00310000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 2.72 | 0.00 | 0.00 | 0.00 | - | 93 | 143 | 12.50% |
| SPOT240510C00310000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 3.54 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| SPOT240517C00310000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 114 | 759 | 12.50% |
| SPOT240524C00310000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| SPOT240621C00310000 | 2024-04-22 3:42PM EDT | 2024-06-21 | 7.22 | 0.00 | 0.00 | 0.00 | - | 264 | 1,657 | 6.25% |
| SPOT240719C00310000 | 2024-04-22 1:13PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 20 | 234 | 6.25% |
| SPOT240920C00310000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 15 | 79 | 3.13% |
| SPOT241018C00310000 | 2024-04-22 12:26PM EDT | 2024-10-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| SPOT241220C00310000 | 2024-04-17 12:23PM EDT | 2024-12-20 | 42.04 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 3.13% |
| SPOT250117C00310000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 62 | 270 | 3.13% |
| SPOT251219C00310000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 69.00 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 1.56% |
| SPOT260116C00310000 | 2024-04-22 10:28AM EDT | 2026-01-16 | 54.30 | 0.00 | 0.00 | 0.00 | - | 42 | 44 | 1.56% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 46.96% |
| SPOT261218C00310000 | 2024-04-19 12:09PM EDT | 2026-12-18 | 74.97 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00310000 | 2024-04-22 3:09PM EDT | 2024-04-26 | 39.57 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 0.00% |
| SPOT240503P00310000 | 2024-04-22 3:09PM EDT | 2024-05-03 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPOT240510P00310000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPOT240517P00310000 | 2024-04-22 2:35PM EDT | 2024-05-17 | 38.70 | 0.00 | 0.00 | 0.00 | - | 37 | 213 | 0.00% |
| SPOT240524P00310000 | 2024-04-08 12:40PM EDT | 2024-05-24 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPOT240621P00310000 | 2024-04-22 12:13PM EDT | 2024-06-21 | 44.35 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| SPOT240719P00310000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 45.15 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SPOT240920P00310000 | 2024-04-19 2:00PM EDT | 2024-09-20 | 49.05 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| SPOT241018P00310000 | 2024-04-17 12:10PM EDT | 2024-10-18 | 40.55 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| SPOT241220P00310000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SPOT250117P00310000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 53.45 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 33.18% |
© 2024 Yahoo. All rights reserved.