Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 92 | 50.00% |
| SPOT240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 25.00% |
| SPOT240524C00370000 | 2024-04-23 1:26PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SPOT240621C00370000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 12.50% |
| SPOT240719C00370000 | 2024-05-03 9:34AM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| SPOT240816C00370000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| SPOT240920C00370000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| SPOT241018C00370000 | 2024-04-24 9:36AM EDT | 2024-10-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPOT241220C00370000 | 2024-04-23 3:04PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| SPOT250117C00370000 | 2024-04-26 11:26AM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| SPOT251219C00370000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 3.13% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 2026-06-18 | 68.10 | 56.00 | 59.60 | 0.00 | - | 2 | 2 | 48.67% |
| SPOT261218C00370000 | 2024-04-02 11:48AM EDT | 2026-12-18 | 53.35 | 65.00 | 69.65 | 0.00 | - | 1 | 59 | 49.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 66.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 2024-09-20 | 102.95 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 2025-01-17 | 78.65 | 80.05 | 85.90 | 0.00 | - | 1 | 1 | 34.41% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 2026-01-16 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 31.73% |
© 2024 Yahoo. All rights reserved.