Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00350000 | 2024-05-14 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.58 | -98.31% | 6 | 307 | 105.47% |
| SPOT240524C00350000 | 2024-05-17 12:15PM EDT | 2024-05-24 | 0.14 | 0.02 | 0.10 | -0.11 | -44.00% | 14 | 68 | 44.14% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.70 | 0.06 | 0.42 | 0.00 | - | 2 | 69 | 40.53% |
| SPOT240607C00350000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.42 | -0.15 | -33.33% | 1 | 31 | 33.47% |
| SPOT240614C00350000 | 2024-05-15 3:07PM EDT | 2024-06-14 | 0.72 | 0.49 | 1.01 | 0.00 | - | 5 | 5 | 34.99% |
| SPOT240621C00350000 | 2024-05-17 9:57AM EDT | 2024-06-21 | 0.97 | 0.87 | 0.98 | +0.08 | +8.99% | 11 | 208 | 31.18% |
| SPOT240719C00350000 | 2024-05-16 11:25AM EDT | 2024-07-19 | 3.15 | 3.05 | 3.50 | 0.00 | - | 7 | 455 | 33.27% |
| SPOT240816C00350000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 8.95 | 9.35 | 10.15 | -0.50 | -5.29% | 6 | 32 | 42.29% |
| SPOT240920C00350000 | 2024-05-17 10:36AM EDT | 2024-09-20 | 12.20 | 12.30 | 12.70 | +0.19 | +1.58% | 4 | 102 | 40.12% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 2024-10-18 | 14.60 | 14.05 | 15.10 | +2.91 | +24.89% | 1 | 380 | 39.70% |
| SPOT241220C00350000 | 2024-05-17 2:39PM EDT | 2024-12-20 | 22.50 | 22.80 | 23.35 | +0.25 | +1.12% | 109 | 80 | 42.87% |
| SPOT250117C00350000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 25.00 | 25.00 | 27.30 | -0.04 | -0.16% | 300 | 1,504 | 44.45% |
| SPOT250321C00350000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 28.50 | 32.05 | 32.80 | 0.00 | - | - | 23 | 44.69% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 53.35 | 56.70 | 0.00 | - | 2 | 19 | 48.26% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 55.50 | 58.95 | 0.00 | - | 3 | 43 | 48.59% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 80.17 | 74.20 | 77.80 | 0.00 | - | 1 | 1 | 48.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00350000 | 2024-05-15 9:38AM EDT | 2024-05-17 | 52.60 | 45.15 | 52.00 | 0.00 | - | 1 | 0 | 203.76% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 65.68 | 46.25 | 52.00 | 0.00 | - | 1 | 0 | 78.70% |
| SPOT240621P00350000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 60.30 | 47.90 | 53.00 | 0.00 | - | 1 | 0 | 53.31% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 62.23 | 47.65 | 50.65 | 0.00 | - | 4 | 3 | 33.20% |
| SPOT240816P00350000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 55.35 | 50.80 | 53.35 | 0.00 | - | 3 | 3 | 34.13% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 60.20 | 54.20 | 55.65 | 0.00 | - | 1 | 3 | 33.18% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 63.00 | 55.15 | 56.80 | 0.00 | - | - | 102 | 31.80% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 2025-01-17 | 66.20 | 65.30 | 72.10 | 0.00 | - | 5 | 5 | 42.01% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 2025-06-20 | 73.65 | 69.75 | 72.85 | 0.00 | - | - | 40 | 33.57% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 35.14% |
© 2024 Yahoo. All rights reserved.