Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00200000 | 2024-04-26 1:57PM EDT | 2024-04-26 | 90.08 | 86.15 | 91.30 | +13.35 | +17.40% | 1 | 2 | 423.05% |
| SPOT240517C00200000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 76.80 | 86.50 | 92.15 | 0.00 | - | 14 | 65 | 98.93% |
| SPOT240621C00200000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 90.25 | 88.50 | 92.30 | 0.00 | - | 2,800 | 4,256 | 69.18% |
| SPOT240719C00200000 | 2024-04-24 9:42AM EDT | 2024-07-19 | 107.50 | 89.45 | 93.75 | 0.00 | - | 1 | 33 | 62.48% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 94.60 | 96.65 | 0.00 | - | 10 | 1,033 | 59.28% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 94.25 | 98.50 | 0.00 | - | 1 | 4 | 56.16% |
| SPOT241220C00200000 | 2024-04-15 2:13PM EDT | 2024-12-20 | 108.24 | 99.80 | 102.80 | 0.00 | - | 1 | 7 | 57.54% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 130.49 | 101.95 | 104.20 | 0.00 | - | 1 | 531 | 57.42% |
| SPOT251219C00200000 | 2024-03-05 11:21AM EDT | 2025-12-19 | 104.55 | 131.10 | 135.40 | 0.00 | - | 2 | 22 | 68.54% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 122.10 | 124.55 | 0.00 | - | 11 | 45 | 57.53% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 136.30 | 141.15 | 0.00 | - | 1 | 3 | 58.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00200000 | 2024-04-26 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 485 | 218.75% |
| SPOT240517P00200000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.23 | -0.06 | -85.71% | 1 | 110 | 63.18% |
| SPOT240621P00200000 | 2024-04-25 10:57AM EDT | 2024-06-21 | 0.31 | 0.03 | 0.60 | 0.00 | - | 2 | 388 | 49.85% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.47 | 0.24 | 0.69 | -0.13 | -21.67% | 3 | 285 | 41.85% |
| SPOT240920P00200000 | 2024-04-24 12:35PM EDT | 2024-09-20 | 3.45 | 2.75 | 3.10 | 0.00 | - | 13 | 822 | 44.15% |
| SPOT241018P00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 3.67 | 3.40 | 3.60 | 0.00 | - | 1 | 174 | 42.19% |
| SPOT241220P00200000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 7.00 | 5.95 | 6.40 | 0.00 | - | 1 | 821 | 43.17% |
| SPOT250117P00200000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 6.75 | 6.85 | 7.15 | -0.70 | -9.40% | 1 | 812 | 42.41% |
| SPOT251219P00200000 | 2024-04-25 11:24AM EDT | 2025-12-19 | 18.00 | 17.05 | 18.05 | 0.00 | - | 17 | 33 | 41.03% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 20.20 | 17.70 | 18.50 | 0.00 | - | 1 | 411 | 40.58% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 41.19% |
| SPOT261218P00200000 | 2024-04-23 3:44PM EDT | 2026-12-18 | 23.00 | 23.10 | 26.45 | 0.00 | - | 10 | 855 | 39.26% |
© 2024 Yahoo. All rights reserved.