Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00360000 | 2024-05-02 11:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 23 | 83.50% |
| SPOT240517C00360000 | 2024-05-06 12:14PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.48 | -0.04 | -57.14% | 23 | 104 | 53.71% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.78 | 0.06 | 0.76 | 0.00 | - | 10 | 33 | 52.00% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 2024-05-31 | 0.22 | 0.11 | 0.92 | 0.00 | - | 5 | 66 | 46.23% |
| SPOT240614C00360000 | 2024-05-03 12:33PM EDT | 2024-06-14 | 0.97 | 0.26 | 2.78 | 0.00 | - | 1 | 1 | 48.74% |
| SPOT240621C00360000 | 2024-05-06 12:43PM EDT | 2024-06-21 | 0.86 | 0.76 | 0.85 | -0.09 | -9.47% | 5 | 124 | 33.83% |
| SPOT240719C00360000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 2.74 | 2.32 | 2.76 | -0.18 | -6.16% | 7 | 182 | 35.52% |
| SPOT240816C00360000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 7.80 | 7.00 | 7.35 | 0.00 | - | 1 | 2 | 41.81% |
| SPOT240920C00360000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 7.14 | 9.75 | 10.15 | 0.00 | - | 3 | 45 | 41.12% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 2024-10-18 | 20.00 | 11.90 | 12.55 | 0.00 | - | 9 | 56 | 41.14% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 17.60 | 19.60 | 20.00 | 0.00 | - | 18 | 52 | 43.99% |
| SPOT250117C00360000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 19.03 | 21.25 | 21.80 | 0.00 | - | 1 | 301 | 43.48% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 50.45 | 47.85 | 50.55 | 0.00 | - | 1 | 39 | 48.13% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 2026-01-16 | 56.83 | 49.70 | 51.30 | 0.00 | - | 2 | 47 | 47.52% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 47.67% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 2026-12-18 | 86.30 | 69.45 | 74.55 | 0.00 | - | 1 | 85 | 50.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 2024-05-24 | 50.47 | 60.75 | 67.00 | 0.00 | - | - | 0 | 66.99% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 61.10 | 66.65 | 0.00 | - | - | 1 | 32.31% |
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 2024-09-20 | 63.55 | 68.30 | 71.90 | 0.00 | - | 30 | 30 | 35.83% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 28.48% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 67.76 | 73.95 | 75.45 | 0.00 | - | 5 | 5 | 32.72% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 74.10 | 79.55 | 0.00 | - | 4 | 4 | 35.76% |
| SPOT260116P00360000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 94.60 | 86.85 | 91.50 | 0.00 | - | - | 100 | 31.42% |
© 2024 Yahoo. All rights reserved.