Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 2024-05-10 | 1.02 | 0.00 | 0.21 | 0.00 | - | - | 1 | 99.22% |
| SPOT240517C00390000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.07 | 0.00 | - | 45 | 53 | 56.64% |
| SPOT240621C00390000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.34 | 0.10 | 0.54 | 0.00 | - | 10 | 13 | 40.87% |
| SPOT240719C00390000 | 2024-04-26 1:56PM EDT | 2024-07-19 | 1.15 | 0.54 | 1.12 | 0.00 | - | 1 | 18 | 36.96% |
| SPOT240816C00390000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 4.05 | 2.98 | 3.95 | 0.00 | - | - | 4 | 42.49% |
| SPOT240920C00390000 | 2024-04-23 12:23PM EDT | 2024-09-20 | 12.08 | 5.40 | 5.65 | 0.00 | - | 2 | 10 | 40.81% |
| SPOT241018C00390000 | 2024-04-24 10:48AM EDT | 2024-10-18 | 6.85 | 6.80 | 7.45 | 0.00 | - | 70 | 92 | 40.71% |
| SPOT241220C00390000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 11.15 | 13.15 | 13.75 | 0.00 | - | 7 | 11 | 43.63% |
| SPOT250117C00390000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 16.10 | 14.60 | 16.15 | +2.75 | +20.60% | 6 | 149 | 44.10% |
| SPOT251219C00390000 | 2024-04-25 10:15AM EDT | 2025-12-19 | 36.94 | 38.60 | 41.95 | 0.00 | - | 5 | 9 | 47.38% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 2026-01-16 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 53.80% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 67.10 | 58.75 | 65.30 | 0.00 | - | 10 | 64 | 49.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 104.80 | 90.85 | 96.80 | 0.00 | - | 13 | 0 | 40.32% |
| SPOT241220P00390000 | 2024-04-03 11:36AM EDT | 2024-12-20 | 111.20 | 96.65 | 98.15 | 0.00 | - | 2 | 2 | 26.59% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 2025-01-17 | 106.65 | 96.20 | 103.20 | 0.00 | - | - | 3 | 33.70% |
© 2024 Yahoo. All rights reserved.