Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00160000 | 2024-04-17 2:49PM EDT | 2024-04-19 | 137.00 | 113.25 | 119.80 | 0.00 | - | 1 | 61 | 552.34% |
| SPOT240517C00160000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 107.74 | 113.45 | 120.20 | 0.00 | - | 20 | 52 | 109.33% |
| SPOT240621C00160000 | 2024-04-08 10:37AM EDT | 2024-06-21 | 153.01 | 113.05 | 123.00 | 0.00 | - | 1 | 122 | 86.56% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 2024-09-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 2024-12-20 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 36.93% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 145.21 | 124.15 | 128.75 | 0.00 | - | 8 | 67 | 65.86% |
| SPOT251219C00160000 | 2024-04-03 3:37PM EDT | 2025-12-19 | 152.70 | 136.35 | 144.00 | 0.00 | - | 1 | 9 | 62.65% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 2026-01-16 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 54.30% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 2026-12-18 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 50.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00160000 | 2024-04-09 9:32AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 364.06% |
| SPOT240517P00160000 | 2024-03-04 11:50AM EDT | 2024-05-17 | 0.46 | 0.09 | 1.50 | 0.00 | - | 4 | 20 | 104.98% |
| SPOT240621P00160000 | 2024-04-17 12:45PM EDT | 2024-06-21 | 0.24 | 0.09 | 1.06 | 0.00 | - | 4 | 551 | 66.89% |
| SPOT240719P00160000 | 2024-02-08 11:26AM EDT | 2024-07-19 | 1.65 | 0.91 | 1.40 | 0.00 | - | 1 | 81 | 63.16% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.79 | 0.75 | 2.20 | 0.00 | - | 10 | 333 | 51.07% |
| SPOT241220P00160000 | 2024-04-05 12:25PM EDT | 2024-12-20 | 2.55 | 3.20 | 3.55 | 0.00 | - | 2 | 8 | 49.63% |
| SPOT250117P00160000 | 2024-04-04 1:19PM EDT | 2025-01-17 | 2.75 | 3.70 | 4.10 | 0.00 | - | 1 | 709 | 48.85% |
| SPOT251219P00160000 | 2023-12-06 11:16AM EDT | 2025-12-19 | 21.37 | 20.05 | 22.80 | 0.00 | - | 1 | 9 | 58.98% |
| SPOT260116P00160000 | 2024-03-04 3:19PM EDT | 2026-01-16 | 11.30 | 9.55 | 10.45 | 0.00 | - | 1 | 29 | 42.93% |
| SPOT260618P00160000 | 2024-03-05 11:09AM EDT | 2026-06-18 | 13.85 | 9.60 | 14.30 | 0.00 | - | - | 15 | 43.47% |
| SPOT261218P00160000 | 2024-04-09 11:09AM EDT | 2026-12-18 | 15.20 | 14.80 | 19.45 | 0.00 | - | 1 | 8 | 44.66% |
© 2024 Yahoo. All rights reserved.