Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00320000 | 2024-06-20 10:45AM EDT | 2024-06-21 | 0.90 | 0.88 | 1.12 | +0.05 | +5.88% | 83 | 1,156 | 31.52% |
| SPOT240628C00320000 | 2024-06-20 10:42AM EDT | 2024-06-28 | 4.55 | 4.25 | 4.60 | +1.10 | +31.88% | 12 | 212 | 34.12% |
| SPOT240705C00320000 | 2024-06-20 9:39AM EDT | 2024-07-05 | 7.10 | 6.15 | 6.60 | +1.66 | +30.51% | 4 | 92 | 33.38% |
| SPOT240712C00320000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 7.95 | 7.65 | 8.80 | 0.00 | - | 60 | 89 | 34.90% |
| SPOT240719C00320000 | 2024-06-20 10:13AM EDT | 2024-07-19 | 10.55 | 10.10 | 10.65 | +1.87 | +21.54% | 17 | 697 | 35.73% |
| SPOT240726C00320000 | 2024-06-10 2:55PM EDT | 2024-07-26 | 15.33 | 14.90 | 19.00 | 0.00 | - | - | 1 | 53.07% |
| SPOT240802C00320000 | 2024-06-18 12:13PM EDT | 2024-08-02 | 16.35 | 18.30 | 20.30 | 0.00 | - | 1 | 58 | 51.64% |
| SPOT240816C00320000 | 2024-06-20 10:36AM EDT | 2024-08-16 | 21.37 | 21.05 | 21.55 | +1.97 | +10.15% | 16 | 157 | 47.47% |
| SPOT240920C00320000 | 2024-06-20 10:21AM EDT | 2024-09-20 | 25.50 | 25.95 | 26.45 | +1.93 | +8.19% | 32 | 168 | 45.22% |
| SPOT241018C00320000 | 2024-06-20 10:11AM EDT | 2024-10-18 | 30.20 | 29.40 | 30.05 | +2.90 | +10.62% | 1 | 529 | 44.62% |
| SPOT241220C00320000 | 2024-06-18 11:45AM EDT | 2024-12-20 | 36.39 | 39.15 | 40.25 | 0.00 | - | 2 | 127 | 47.67% |
| SPOT250117C00320000 | 2024-06-14 1:14PM EDT | 2025-01-17 | 42.00 | 41.90 | 42.85 | 0.00 | - | 2 | 177 | 47.14% |
| SPOT250321C00320000 | 2024-06-06 12:40PM EDT | 2025-03-21 | 55.15 | 48.25 | 51.20 | 0.00 | - | 2 | 3 | 49.14% |
| SPOT250620C00320000 | 2024-06-17 9:35AM EDT | 2025-06-20 | 58.01 | 57.40 | 60.80 | 0.00 | - | 1 | 7 | 50.37% |
| SPOT251219C00320000 | 2024-06-10 10:45AM EDT | 2025-12-19 | 71.00 | 72.20 | 77.90 | 0.00 | - | 2 | 18 | 50.72% |
| SPOT260116C00320000 | 2024-06-03 1:29PM EDT | 2026-01-16 | 72.75 | 73.70 | 78.85 | 0.00 | - | 1 | 35 | 50.28% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 44.82% |
| SPOT261218C00320000 | 2024-06-14 12:58PM EDT | 2026-12-18 | 99.00 | 93.00 | 102.00 | 0.00 | - | 2 | 3 | 51.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00320000 | 2024-06-18 9:37AM EDT | 2024-06-21 | 11.70 | 6.40 | 7.65 | 0.00 | - | 1 | 575 | 50.98% |
| SPOT240628P00320000 | 2024-06-17 2:12PM EDT | 2024-06-28 | 10.49 | 9.60 | 10.50 | 0.00 | - | 1 | 16 | 39.13% |
| SPOT240705P00320000 | 2024-06-17 2:24PM EDT | 2024-07-05 | 11.70 | 10.55 | 12.20 | 0.00 | - | 2 | 14 | 35.93% |
| SPOT240712P00320000 | 2024-06-07 2:08PM EDT | 2024-07-12 | 17.00 | 12.20 | 13.80 | 0.00 | - | 5 | 9 | 35.10% |
| SPOT240719P00320000 | 2024-06-18 11:32AM EDT | 2024-07-19 | 19.10 | 14.85 | 15.25 | 0.00 | - | 4 | 202 | 34.78% |
| SPOT240816P00320000 | 2024-06-18 12:52PM EDT | 2024-08-16 | 27.99 | 24.60 | 25.25 | 0.00 | - | 2 | 88 | 45.01% |
| SPOT240920P00320000 | 2024-06-20 10:42AM EDT | 2024-09-20 | 28.15 | 27.95 | 28.35 | -3.00 | -9.63% | 5 | 84 | 40.43% |
| SPOT241018P00320000 | 2024-06-20 10:31AM EDT | 2024-10-18 | 30.30 | 30.25 | 30.70 | -3.05 | -9.15% | 10 | 100 | 38.70% |
| SPOT241220P00320000 | 2024-06-13 3:10PM EDT | 2024-12-20 | 40.45 | 36.75 | 38.70 | 0.00 | - | 2 | 255 | 40.37% |
| SPOT250117P00320000 | 2024-06-17 3:51PM EDT | 2025-01-17 | 39.95 | 38.75 | 39.60 | 0.00 | - | 8 | 334 | 38.56% |
| SPOT250321P00320000 | 2024-05-20 2:09PM EDT | 2025-03-21 | 46.95 | 43.75 | 46.60 | 0.00 | - | - | 1 | 40.31% |
| SPOT250620P00320000 | 2024-06-17 11:23AM EDT | 2025-06-20 | 50.65 | 49.25 | 51.65 | 0.00 | - | 14 | 19 | 39.00% |
| SPOT251219P00320000 | 2024-06-04 12:56PM EDT | 2025-12-19 | 55.85 | 56.65 | 62.95 | 0.00 | - | 12 | 25 | 39.34% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 58.75 | 61.95 | 0.00 | - | 10 | 50 | 37.73% |
© 2024 Yahoo. All rights reserved.