Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00180000 | 2024-02-13 10:40AM EDT | 2024-05-17 | 55.59 | 77.80 | 84.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 92.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 2024-07-19 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240920C00180000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 111.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00180000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 127.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 147.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 2026-01-16 | 147.30 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 57.18% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 2026-12-18 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 32.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00180000 | 2024-04-23 2:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240719P00180000 | 2024-04-30 11:34AM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240920P00180000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241018P00180000 | 2024-05-07 9:57AM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 2024-12-20 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 54.39% |
| SPOT250117P00180000 | 2024-04-29 11:15AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT251219P00180000 | 2024-05-07 2:08PM EDT | 2025-12-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 2026-01-16 | 15.25 | 12.00 | 12.90 | 0.00 | - | 1 | 30 | 43.39% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 2026-12-18 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 44.99% |
© 2024 Yahoo. All rights reserved.