Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00170000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 131.85 | 130.20 | 134.55 | -14.15 | -9.69% | 1 | 2,060 | 114.50% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 2024-07-19 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 2024-09-20 | 122.60 | 132.00 | 139.60 | 0.00 | - | 10 | 29 | 68.05% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 141.96 | 128.60 | 136.20 | 0.00 | - | 2 | 3 | 53.45% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 2025-01-17 | 133.86 | 137.60 | 142.95 | 0.00 | - | 1 | 253 | 62.65% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 163.60 | 150.00 | 158.95 | 0.00 | - | 1 | 21 | 60.62% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 59.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 193 | 98.00% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 2024-07-19 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 28 | 82.10% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 2024-09-20 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 56.25% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 54.14% |
| SPOT241220P00170000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 1.70 | 1.21 | 2.33 | 0.00 | - | 40 | 45 | 49.02% |
| SPOT250117P00170000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 3.22 | 2.00 | 2.94 | 0.00 | - | 1 | 86 | 48.67% |
| SPOT251219P00170000 | 2024-05-09 10:43AM EDT | 2025-12-19 | 9.35 | 8.65 | 9.70 | 0.00 | - | 12 | 255 | 44.35% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 9.65 | 9.40 | 10.20 | 0.00 | - | 2 | 32 | 44.07% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 12.00 | 17.75 | 0.00 | - | 2 | 4 | 43.65% |
© 2024 Yahoo. All rights reserved.