Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00320000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.12 | -0.58 | -85.29% | 732 | 879 | 79.30% |
| SPOT240503C00320000 | 2024-04-24 3:40PM EDT | 2024-05-03 | 0.25 | 0.20 | 0.41 | -1.75 | -87.50% | 69 | 383 | 48.24% |
| SPOT240510C00320000 | 2024-04-24 2:18PM EDT | 2024-05-10 | 0.69 | 0.47 | 0.87 | -5.51 | -88.87% | 20 | 96 | 42.48% |
| SPOT240517C00320000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.96 | 0.91 | 1.08 | -3.49 | -78.43% | 182 | 328 | 37.33% |
| SPOT240524C00320000 | 2024-04-24 1:58PM EDT | 2024-05-24 | 2.18 | 1.49 | 1.95 | -9.32 | -81.04% | 15 | 20 | 38.37% |
| SPOT240531C00320000 | 2024-04-24 11:28AM EDT | 2024-05-31 | 2.33 | 1.95 | 2.85 | -12.08 | -83.83% | 2 | 8 | 38.90% |
| SPOT240621C00320000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 3.80 | 3.85 | 4.20 | -6.65 | -63.64% | 94 | 871 | 35.63% |
| SPOT240719C00320000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 6.22 | 6.40 | 6.70 | -9.68 | -60.88% | 565 | 508 | 35.33% |
| SPOT240920C00320000 | 2024-04-24 2:28PM EDT | 2024-09-20 | 16.85 | 16.25 | 16.60 | -8.95 | -34.69% | 4 | 81 | 42.41% |
| SPOT241018C00320000 | 2024-04-24 1:59PM EDT | 2024-10-18 | 20.10 | 18.10 | 20.25 | -13.30 | -39.82% | 20 | 404 | 43.81% |
| SPOT241220C00320000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 46.77 | 26.00 | 26.85 | 0.00 | - | 2 | 100 | 45.05% |
| SPOT250117C00320000 | 2024-04-24 2:14PM EDT | 2025-01-17 | 29.70 | 27.70 | 28.80 | +3.30 | +12.50% | 40 | 106 | 44.69% |
| SPOT251219C00320000 | 2024-04-15 3:39PM EDT | 2025-12-19 | 54.68 | 53.35 | 57.30 | -9.42 | -14.70% | 1 | 15 | 49.56% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 55.60 | 57.95 | -14.40 | -19.73% | 1 | 32 | 48.89% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 65.05 | 68.05 | 0.00 | - | 9 | 0 | 50.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00320000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 41.70 | 36.65 | 41.70 | +22.80 | +120.63% | 776 | 103 | 102.05% |
| SPOT240517P00320000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 38.01 | 37.75 | 41.85 | +17.11 | +81.87% | 34 | 94 | 50.66% |
| SPOT240524P00320000 | 2024-04-23 1:19PM EDT | 2024-05-24 | 13.56 | 37.55 | 42.80 | 0.00 | - | 1 | 7 | 48.79% |
| SPOT240621P00320000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 39.55 | 39.65 | 42.70 | +13.30 | +50.67% | 4 | 79 | 34.78% |
| SPOT240719P00320000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 42.38 | 40.85 | 42.90 | +15.13 | +55.52% | 22 | 142 | 29.09% |
| SPOT240920P00320000 | 2024-04-24 10:32AM EDT | 2024-09-20 | 42.40 | 47.00 | 49.55 | +4.95 | +13.22% | 11 | 63 | 33.58% |
| SPOT241018P00320000 | 2024-04-24 1:35PM EDT | 2024-10-18 | 47.90 | 49.90 | 52.40 | +3.10 | +6.92% | 2 | 20 | 34.85% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 54.40 | 56.10 | 0.00 | - | 2 | 39 | 34.29% |
| SPOT250117P00320000 | 2024-04-24 11:33AM EDT | 2025-01-17 | 55.30 | 54.35 | 57.10 | +15.26 | +38.11% | 5 | 58 | 33.54% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 28.48% |
| SPOT260116P00320000 | 2024-04-23 2:58PM EDT | 2026-01-16 | 61.15 | 70.80 | 75.60 | 0.00 | - | 40 | 40 | 34.60% |
© 2024 Yahoo. All rights reserved.