Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 105.86% |
| SPOT240517C00400000 | 2024-04-24 10:51AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.81 | 0.00 | - | 23 | 71 | 82.57% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 2024-05-24 | 2.00 | 0.00 | 2.56 | 0.00 | - | - | 1 | 80.37% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 2024-05-31 | 1.51 | 0.00 | 2.61 | 0.00 | - | - | 1 | 68.97% |
| SPOT240621C00400000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.23 | 0.06 | 0.50 | 0.00 | - | 60 | 116 | 43.14% |
| SPOT240719C00400000 | 2024-04-29 11:20AM EDT | 2024-07-19 | 0.36 | 0.57 | 1.07 | 0.00 | - | 7 | 20 | 39.05% |
| SPOT240920C00400000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 5.10 | 4.45 | 4.65 | 0.00 | - | 2 | 17 | 40.64% |
| SPOT241018C00400000 | 2024-04-24 11:38AM EDT | 2024-10-18 | 5.10 | 5.85 | 6.25 | 0.00 | - | 8 | 121 | 40.48% |
| SPOT241220C00400000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 17.95 | 11.55 | 11.90 | 0.00 | - | 13 | 55 | 43.08% |
| SPOT250117C00400000 | 2024-05-06 10:49AM EDT | 2025-01-17 | 14.25 | 12.85 | 13.50 | -6.95 | -32.78% | 3 | 438 | 42.72% |
| SPOT251219C00400000 | 2024-04-25 10:14AM EDT | 2025-12-19 | 34.80 | 36.55 | 38.35 | 0.00 | - | 20 | 31 | 46.28% |
| SPOT260116C00400000 | 2024-05-02 10:21AM EDT | 2026-01-16 | 36.15 | 38.70 | 40.30 | 0.00 | - | 2 | 266 | 46.52% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 2026-12-18 | 52.50 | 56.65 | 62.75 | 0.00 | - | 1 | 116 | 49.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00400000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 120.85 | 100.75 | 106.00 | 0.00 | - | 13 | 0 | 51.15% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 2024-09-20 | 115.15 | 101.45 | 107.20 | 0.00 | - | 1 | 0 | 34.52% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 100.00 | 106.70 | 110.80 | 0.00 | - | 10 | 6 | 32.30% |
© 2024 Yahoo. All rights reserved.