Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 2024-05-17 | 93.69 | 101.80 | 107.00 | 0.00 | - | 3 | 20 | 129.91% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 2024-06-21 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 83.30% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 106.10 | 113.50 | 0.00 | - | 2 | 20 | 60.28% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 62.93% |
| SPOT250117C00185000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 136.55 | 113.30 | 118.75 | 0.00 | - | 20 | 152 | 58.46% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 131.85 | 135.10 | 0.00 | - | 1 | 12 | 59.00% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 133.10 | 137.00 | 0.00 | - | 6 | 15 | 59.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 66.02% |
| SPOT240621P00185000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.26 | 0.06 | 1.50 | 0.00 | - | 3 | 365 | 63.01% |
| SPOT240719P00185000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 0.39 | 0.13 | 0.69 | 0.00 | - | 1 | 161 | 50.34% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.13 | 2.36 | 0.00 | - | 33 | 220 | 48.87% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 1.81 | 2.30 | 0.00 | - | 4 | 5 | 44.51% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 4.10 | 4.35 | 0.00 | - | 1 | 133 | 44.98% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 6.95 | 4.35 | 5.00 | 0.00 | - | 38 | 218 | 44.29% |
| SPOT251219P00185000 | 2024-04-12 1:37PM EDT | 2025-12-19 | 14.44 | 13.25 | 14.60 | 0.00 | - | 1 | 26 | 42.86% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 49.22% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 41.61% |
© 2024 Yahoo. All rights reserved.