Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00250000 | 2024-06-05 3:55PM EDT | 2024-06-21 | 75.00 | 60.70 | 67.85 | 0.00 | - | 1 | 506 | 136.33% |
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 2024-06-28 | 54.63 | 61.65 | 66.85 | 0.00 | - | 1 | 1 | 62.21% |
| SPOT240719C00250000 | 2024-06-13 10:34AM EDT | 2024-07-19 | 55.83 | 62.25 | 68.35 | 0.00 | - | 1 | 304 | 52.03% |
| SPOT240726C00250000 | 2024-06-14 10:27AM EDT | 2024-07-26 | 69.41 | 64.05 | 70.10 | 0.00 | - | - | 2 | 59.38% |
| SPOT240816C00250000 | 2024-06-14 10:16AM EDT | 2024-08-16 | 70.05 | 66.35 | 72.10 | 0.00 | - | 3 | 24 | 56.37% |
| SPOT240920C00250000 | 2024-06-14 2:13PM EDT | 2024-09-20 | 72.55 | 72.40 | 75.45 | 0.00 | - | 2 | 103 | 57.06% |
| SPOT241018C00250000 | 2024-06-07 11:01AM EDT | 2024-10-18 | 75.49 | 72.95 | 77.90 | 0.00 | - | 2 | 32 | 53.19% |
| SPOT241220C00250000 | 2024-05-24 11:39AM EDT | 2024-12-20 | 76.20 | 81.55 | 84.10 | 0.00 | - | 1 | 19 | 54.90% |
| SPOT250117C00250000 | 2024-06-04 9:51AM EDT | 2025-01-17 | 88.00 | 83.65 | 86.50 | 0.00 | - | 2 | 1,461 | 54.31% |
| SPOT250321C00250000 | 2024-06-20 10:37AM EDT | 2025-03-21 | 89.33 | 89.85 | 92.00 | +14.83 | +19.91% | 1 | 3 | 54.74% |
| SPOT251219C00250000 | 2024-05-28 2:51PM EDT | 2025-12-19 | 106.61 | 106.10 | 112.75 | 0.00 | - | 1 | 12 | 54.05% |
| SPOT260116C00250000 | 2024-06-03 11:05AM EDT | 2026-01-16 | 108.56 | 109.50 | 114.60 | 0.00 | - | 1 | 46 | 54.82% |
| SPOT261218C00250000 | 2024-06-10 9:48AM EDT | 2026-12-18 | 128.18 | 126.00 | 133.90 | +4.85 | +3.93% | 3 | 6 | 54.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00250000 | 2024-06-13 10:23AM EDT | 2024-06-21 | 0.25 | 0.01 | 1.50 | 0.00 | - | 3 | 537 | 184.86% |
| SPOT240628P00250000 | 2024-06-10 10:52AM EDT | 2024-06-28 | 0.23 | 0.01 | 1.50 | 0.00 | - | 6 | 7 | 87.16% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 2024-07-12 | 1.30 | 0.09 | 1.29 | 0.00 | - | 1 | 2 | 53.56% |
| SPOT240719P00250000 | 2024-06-20 10:54AM EDT | 2024-07-19 | 0.45 | 0.30 | 0.62 | -0.09 | -26.47% | 2 | 1,008 | 45.95% |
| SPOT240726P00250000 | 2024-06-20 10:36AM EDT | 2024-07-26 | 2.00 | 0.95 | 2.16 | +0.15 | +8.11% | 10 | 7 | 50.35% |
| SPOT240816P00250000 | 2024-06-18 10:58AM EDT | 2024-08-16 | 3.95 | 2.88 | 3.25 | 0.00 | - | 3 | 137 | 48.97% |
| SPOT240920P00250000 | 2024-06-20 10:14AM EDT | 2024-09-20 | 5.10 | 4.70 | 5.05 | -0.52 | -9.25% | 6 | 361 | 44.48% |
| SPOT241018P00250000 | 2024-06-14 11:01AM EDT | 2024-10-18 | 6.05 | 5.65 | 6.95 | 0.00 | - | 4 | 148 | 43.71% |
| SPOT241220P00250000 | 2024-06-14 11:15AM EDT | 2024-12-20 | 10.65 | 10.80 | 11.85 | 0.00 | - | 5 | 52 | 44.13% |
| SPOT250117P00250000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 12.33 | 11.95 | 12.75 | 0.00 | - | 10 | 478 | 42.49% |
| SPOT250321P00250000 | 2024-05-28 10:08AM EDT | 2025-03-21 | 17.15 | 15.65 | 16.65 | 0.00 | - | 1 | 5 | 42.39% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 2025-06-20 | 20.85 | 20.20 | 23.35 | 0.00 | - | 5 | 6 | 43.92% |
| SPOT251219P00250000 | 2024-06-17 1:02PM EDT | 2025-12-19 | 28.80 | 25.15 | 32.70 | 0.00 | - | 12 | 177 | 43.76% |
| SPOT260116P00250000 | 2024-06-17 2:04PM EDT | 2026-01-16 | 29.35 | 28.60 | 33.70 | 0.00 | - | 2 | 269 | 43.49% |
| SPOT260618P00250000 | 2024-06-17 1:03PM EDT | 2026-06-18 | 34.00 | 31.00 | 38.85 | 0.00 | - | 15 | 52 | 42.34% |
| SPOT261218P00250000 | 2024-05-08 3:37PM EDT | 2026-12-18 | 41.00 | 36.00 | 45.00 | 0.00 | - | 1 | 5 | 41.76% |
© 2024 Yahoo. All rights reserved.