Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 142.00 | 127.95 | 134.45 | 0.00 | - | - | 2 | 173.44% |
| SPOT240517C00165000 | 2024-01-18 4:37PM EDT | 2024-05-17 | 48.30 | 80.15 | 88.55 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 102.00 | 121.95 | 128.65 | 0.00 | - | 2 | 151 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 2024-07-19 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240920C00165000 | 2024-03-11 3:07PM EDT | 2024-09-20 | 99.17 | 137.30 | 144.70 | 0.00 | - | 1 | 31 | 92.65% |
| SPOT250117C00165000 | 2024-04-29 2:15PM EDT | 2025-01-17 | 132.50 | 135.65 | 143.40 | 0.00 | - | 1 | 124 | 64.53% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 2025-12-19 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 25.39% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 2026-01-16 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00165000 | 2024-03-07 3:37PM EDT | 2024-05-17 | 0.55 | 0.09 | 1.50 | 0.00 | - | 1 | 76 | 158.89% |
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 85.45% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 2024-07-19 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 67.97% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 0.72 | 0.35 | 1.18 | 0.00 | - | 3 | 173 | 53.93% |
| SPOT241220P00165000 | 2024-04-22 3:53PM EDT | 2024-12-20 | 3.65 | 1.30 | 2.80 | 0.00 | - | 1 | 32 | 50.34% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 3.00 | 1.60 | 3.10 | 0.00 | - | 1 | 631 | 48.71% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 2025-12-19 | 10.15 | 8.30 | 9.55 | 0.00 | - | 5 | 25 | 44.36% |
| SPOT260116P00165000 | 2024-04-17 10:08AM EDT | 2026-01-16 | 10.70 | 9.15 | 10.15 | 0.00 | - | 1 | 10 | 44.27% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 2026-06-18 | 13.35 | 11.95 | 13.50 | 0.00 | - | 12 | 22 | 43.99% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 2026-12-18 | 16.80 | 14.25 | 16.50 | 0.00 | - | 1 | 5 | 42.84% |
© 2024 Yahoo. All rights reserved.