Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00160000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 107.74 | 126.70 | 131.65 | 0.00 | - | 20 | 52 | 0.00% |
| SPOT240621C00160000 | 2024-04-08 10:37AM EDT | 2024-06-21 | 153.01 | 134.00 | 140.45 | 0.00 | - | 1 | 122 | 95.90% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 2024-09-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 2024-12-20 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 145.21 | 140.25 | 147.50 | 0.00 | - | 8 | 67 | 65.63% |
| SPOT251219C00160000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 171.40 | 153.65 | 160.45 | 0.00 | - | 1 | 9 | 62.55% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 2026-01-16 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 24.44% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 2026-12-18 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 36.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00160000 | 2024-04-23 10:42AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.57 | 0.00 | - | 2 | 36 | 147.46% |
| SPOT240621P00160000 | 2024-04-17 12:45PM EDT | 2024-06-21 | 0.24 | 0.01 | 1.06 | 0.00 | - | 4 | 551 | 84.18% |
| SPOT240719P00160000 | 2024-04-25 12:31PM EDT | 2024-07-19 | 0.46 | 0.05 | 0.60 | 0.00 | - | 1 | 80 | 62.11% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.79 | 0.45 | 0.95 | 0.00 | - | 10 | 333 | 51.64% |
| SPOT241018P00160000 | 2024-04-23 10:38AM EDT | 2024-10-18 | 0.70 | 0.10 | 1.31 | 0.00 | - | - | 1 | 52.67% |
| SPOT241220P00160000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 2.55 | 1.05 | 2.55 | 0.00 | - | 3 | 11 | 51.56% |
| SPOT250117P00160000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 2.45 | 1.30 | 2.80 | 0.00 | - | 5 | 707 | 49.74% |
| SPOT251219P00160000 | 2024-04-23 9:51AM EDT | 2025-12-19 | 7.79 | 7.70 | 8.60 | 0.00 | - | 1 | 9 | 44.64% |
| SPOT260116P00160000 | 2024-03-04 3:19PM EDT | 2026-01-16 | 11.30 | 9.55 | 10.45 | 0.00 | - | 1 | 29 | 46.57% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 2026-06-18 | 10.70 | 10.65 | 12.30 | 0.00 | - | 3 | 18 | 44.21% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 2026-12-18 | 12.80 | 12.80 | 16.00 | 0.00 | - | 1 | 8 | 43.98% |
© 2024 Yahoo. All rights reserved.