Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00330000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| SPOT240503C00330000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPOT240510C00330000 | 2024-04-22 1:33PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240517C00330000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SPOT240524C00330000 | 2024-04-05 12:58PM EDT | 2024-05-24 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240531C00330000 | 2024-04-17 1:01PM EDT | 2024-05-31 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240621C00330000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPOT240719C00330000 | 2024-04-22 3:56PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| SPOT240920C00330000 | 2024-04-22 3:47PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT241018C00330000 | 2024-04-22 2:16PM EDT | 2024-10-18 | 15.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT241220C00330000 | 2024-04-22 3:04PM EDT | 2024-12-20 | 21.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPOT250117C00330000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPOT251219C00330000 | 2024-02-07 4:06PM EDT | 2025-12-19 | 28.85 | 38.95 | 41.85 | 0.00 | - | - | 2 | 43.85% |
| SPOT260116C00330000 | 2024-04-05 1:27PM EDT | 2026-01-16 | 74.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT260618C00330000 | 2024-04-04 3:13PM EDT | 2026-06-18 | 74.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT261218C00330000 | 2024-03-08 4:10PM EDT | 2026-12-18 | 60.19 | 91.05 | 99.00 | 0.00 | - | 2 | 8 | 65.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 2024-04-26 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240517P00330000 | 2024-04-16 9:45AM EDT | 2024-05-17 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240621P00330000 | 2024-04-09 2:37PM EDT | 2024-06-21 | 40.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPOT240719P00330000 | 2024-04-22 10:55AM EDT | 2024-07-19 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920P00330000 | 2024-04-22 1:21PM EDT | 2024-09-20 | 65.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 2024-10-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220P00330000 | 2024-02-20 11:19AM EDT | 2024-12-20 | 90.90 | 77.75 | 79.90 | 0.00 | - | - | 1 | 46.73% |
| SPOT250117P00330000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.