Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00340000 | 2024-05-06 1:23PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | -0.12 | -80.00% | 4 | 98 | 51.66% |
| SPOT240517C00340000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 0.15 | 0.07 | 0.23 | -0.06 | -28.57% | 11 | 173 | 39.01% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.80 | 0.03 | 0.51 | 0.00 | - | 2 | 20 | 35.79% |
| SPOT240531C00340000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 1.87 | 0.53 | 0.62 | 0.00 | - | 4 | 6 | 31.84% |
| SPOT240621C00340000 | 2024-05-06 1:28PM EDT | 2024-06-21 | 2.11 | 1.94 | 2.09 | -0.59 | -21.85% | 104 | 308 | 31.97% |
| SPOT240719C00340000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 6.65 | 4.55 | 4.70 | +1.33 | +25.00% | 1 | 270 | 33.10% |
| SPOT240816C00340000 | 2024-05-06 12:29PM EDT | 2024-08-16 | 11.45 | 10.70 | 11.05 | -0.40 | -3.38% | 2 | 39 | 40.83% |
| SPOT240920C00340000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 14.17 | 14.10 | 14.45 | 0.00 | - | 6 | 79 | 40.49% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 14.70 | 16.50 | 17.05 | 0.00 | - | 1 | 38 | 40.44% |
| SPOT241220C00340000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 22.45 | 24.75 | 25.20 | 0.00 | - | 26 | 82 | 43.50% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 23.20 | 26.70 | 27.25 | 0.00 | - | 6 | 58 | 43.17% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 53.90 | 56.85 | 0.00 | - | 2 | 7 | 48.12% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 55.80 | 57.50 | 0.00 | - | 5 | 14 | 47.44% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 65.85 | 68.95 | 0.00 | - | 12 | 13 | 49.19% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 53.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 41.00 | 46.70 | 0.00 | - | - | 0 | 69.53% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 41.20 | 47.55 | 0.00 | - | 1 | 0 | 52.44% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 41.30 | 47.65 | 0.00 | - | 2 | 0 | 63.65% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 44.25 | 48.25 | 0.00 | - | 2 | 32 | 42.49% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 45.75 | 48.25 | 0.00 | - | 2 | 2 | 33.64% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 52.95 | 54.25 | 0.00 | - | 6 | 11 | 35.06% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 54.00 | 55.50 | 0.00 | - | 1 | 4 | 33.75% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 60.55 | 62.05 | 0.00 | - | 16 | 217 | 34.29% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 81.50 | 77.60 | 79.15 | 0.00 | - | - | 1 | 33.40% |
© 2024 Yahoo. All rights reserved.