Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 31.48 | 28.55 | 34.15 | +4.48 | +16.59% | 1 | 3 | 71.63% |
| SPOT240531C00270000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 32.51 | 29.00 | 34.65 | +3.86 | +13.47% | 7 | 5 | 53.39% |
| SPOT240607C00270000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 23.65 | 31.15 | 35.40 | 0.00 | - | - | 1 | 48.06% |
| SPOT240621C00270000 | 2024-05-16 1:38PM EDT | 2024-06-21 | 33.86 | 35.15 | 37.65 | 0.00 | - | 1 | 326 | 46.61% |
| SPOT240719C00270000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 38.29 | 38.45 | 40.15 | +1.29 | +3.49% | 115 | 262 | 41.50% |
| SPOT240816C00270000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 41.15 | 44.95 | 46.95 | 0.00 | - | 3 | 4 | 48.59% |
| SPOT240920C00270000 | 2024-05-13 10:12AM EDT | 2024-09-20 | 39.10 | 48.85 | 50.00 | 0.00 | - | 5 | 702 | 46.32% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 49.23 | 50.55 | 55.55 | 0.00 | - | 20 | 31 | 50.06% |
| SPOT241220C00270000 | 2024-05-16 11:17AM EDT | 2024-12-20 | 58.53 | 59.45 | 60.60 | 0.00 | - | 1 | 73 | 48.30% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 62.00 | 63.95 | 0.00 | - | 4 | 303 | 49.27% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 48.44% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 90.05 | 95.05 | 0.00 | - | 6 | 119 | 51.85% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 107.00 | 114.60 | 0.00 | - | 1 | 20 | 52.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00270000 | 2024-05-17 1:46PM EDT | 2024-05-24 | 0.15 | 0.05 | 1.90 | -0.10 | -40.00% | 2 | 51 | 65.97% |
| SPOT240531P00270000 | 2024-05-17 9:53AM EDT | 2024-05-31 | 0.38 | 0.13 | 0.38 | -0.07 | -15.56% | 3 | 114 | 36.28% |
| SPOT240607P00270000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 0.74 | 0.45 | 0.78 | -0.29 | -28.16% | 3 | 28 | 34.20% |
| SPOT240614P00270000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 1.07 | 0.84 | 1.33 | -0.26 | -19.55% | 8 | 18 | 33.77% |
| SPOT240621P00270000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 1.68 | 1.45 | 1.59 | -0.40 | -19.23% | 7 | 533 | 31.67% |
| SPOT240719P00270000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 3.90 | 3.55 | 3.75 | -0.25 | -6.02% | 31 | 537 | 31.23% |
| SPOT240816P00270000 | 2024-05-17 2:17PM EDT | 2024-08-16 | 9.52 | 8.15 | 9.45 | -0.38 | -3.84% | 7 | 29 | 39.04% |
| SPOT240920P00270000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 12.28 | 10.50 | 11.90 | 0.00 | - | 1 | 259 | 37.44% |
| SPOT241018P00270000 | 2024-05-17 11:43AM EDT | 2024-10-18 | 13.75 | 12.40 | 13.55 | -6.90 | -33.41% | 1 | 603 | 36.39% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 18.80 | 19.30 | 0.00 | - | 26 | 204 | 37.91% |
| SPOT250117P00270000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 21.31 | 20.35 | 20.95 | -0.70 | -3.18% | 1 | 366 | 37.59% |
| SPOT251219P00270000 | 2024-05-08 3:02PM EDT | 2025-12-19 | 38.50 | 36.00 | 39.95 | 0.00 | - | 4 | 16 | 38.48% |
| SPOT260116P00270000 | 2024-05-16 2:41PM EDT | 2026-01-16 | 39.50 | 36.15 | 39.45 | 0.00 | - | 12 | 29 | 37.22% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 2026-06-18 | 44.90 | 41.10 | 47.85 | 0.00 | - | 50 | 57 | 38.68% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 36.74% |
© 2024 Yahoo. All rights reserved.