Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 166 | 76.37% |
| SPOT240517C00350000 | 2024-05-06 1:49PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.52 | -0.04 | -40.00% | 1 | 317 | 52.39% |
| SPOT240524C00350000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.30 | 0.09 | 0.59 | 0.00 | - | 1 | 40 | 41.97% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.70 | 0.19 | 2.94 | 0.00 | - | 2 | 69 | 53.03% |
| SPOT240614C00350000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 1.22 | 0.93 | 2.10 | -0.23 | -15.86% | 3 | 1 | 38.46% |
| SPOT240621C00350000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 1.30 | 1.50 | 1.71 | -0.25 | -16.13% | 7 | 192 | 33.50% |
| SPOT240719C00350000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 3.82 | 3.85 | 4.10 | +0.08 | +2.14% | 5 | 466 | 34.34% |
| SPOT240816C00350000 | 2024-05-06 2:57PM EDT | 2024-08-16 | 8.78 | 9.55 | 10.90 | -0.82 | -8.54% | 2 | 33 | 43.31% |
| SPOT240920C00350000 | 2024-05-02 1:39PM EDT | 2024-09-20 | 11.30 | 12.90 | 15.65 | 0.00 | - | 1 | 100 | 44.71% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 2024-10-18 | 11.69 | 14.95 | 15.90 | 0.00 | - | 6 | 380 | 41.08% |
| SPOT241220C00350000 | 2024-05-03 11:13AM EDT | 2024-12-20 | 23.20 | 23.50 | 24.85 | 0.00 | - | 7 | 67 | 44.99% |
| SPOT250117C00350000 | 2024-04-29 12:11PM EDT | 2025-01-17 | 21.20 | 25.50 | 28.50 | 0.00 | - | 906 | 1,504 | 46.21% |
| SPOT250321C00350000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 28.50 | 31.65 | 32.60 | 0.00 | - | - | 23 | 45.13% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 51.70 | 56.10 | 0.00 | - | 2 | 19 | 48.61% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 54.50 | 58.90 | 0.00 | - | 3 | 43 | 49.30% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 80.17 | 71.10 | 79.75 | 0.00 | - | 1 | 1 | 50.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00350000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 63.55 | 49.00 | 54.95 | 0.00 | - | 10 | 1 | 65.72% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 65.68 | 48.55 | 54.95 | 0.00 | - | 1 | 0 | 71.53% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 62.23 | 48.45 | 52.80 | 0.00 | - | 4 | 3 | 28.60% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 60.20 | 55.40 | 58.85 | 0.00 | - | 1 | 3 | 33.15% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 63.00 | 58.15 | 60.60 | 0.00 | - | - | 102 | 32.87% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 2025-01-17 | 66.20 | 65.30 | 72.10 | 0.00 | - | 5 | 5 | 39.08% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 33.69% |
© 2024 Yahoo. All rights reserved.