Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 16.60 | 29.10 | 34.75 | 0.00 | - | 2 | 8 | 124.61% |
| SPOT240517C00270000 | 2024-05-08 10:21AM EDT | 2024-05-17 | 31.96 | 29.80 | 34.55 | +6.91 | +28.03% | 9 | 535 | 66.48% |
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 27.00 | 30.25 | 35.60 | 0.00 | - | 2 | 3 | 57.75% |
| SPOT240531C00270000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 28.65 | 30.45 | 37.40 | 0.00 | - | 4 | 5 | 57.30% |
| SPOT240607C00270000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 23.65 | 34.85 | 36.25 | 0.00 | - | - | 1 | 45.63% |
| SPOT240621C00270000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 32.70 | 36.35 | 39.50 | +7.20 | +28.24% | 2 | 331 | 48.61% |
| SPOT240719C00270000 | 2024-05-07 11:44AM EDT | 2024-07-19 | 36.60 | 40.15 | 42.00 | 0.00 | - | 1 | 254 | 44.10% |
| SPOT240816C00270000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 35.90 | 46.55 | 47.65 | 0.00 | - | - | 1 | 48.24% |
| SPOT240920C00270000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 37.45 | 48.00 | 52.60 | 0.00 | - | 8 | 707 | 49.37% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 49.23 | 53.00 | 56.35 | 0.00 | - | 20 | 31 | 50.25% |
| SPOT241220C00270000 | 2024-04-30 11:04AM EDT | 2024-12-20 | 51.64 | 59.65 | 63.80 | 0.00 | - | 3 | 73 | 51.54% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 62.90 | 64.75 | 0.00 | - | 4 | 303 | 49.69% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 89.40 | 93.05 | 0.00 | - | 8 | 31 | 52.02% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 91.10 | 93.70 | 0.00 | - | 6 | 119 | 51.68% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 107.40 | 113.80 | 0.00 | - | 1 | 20 | 52.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00270000 | 2024-05-08 10:34AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 643 | 53.52% |
| SPOT240517P00270000 | 2024-05-08 10:47AM EDT | 2024-05-17 | 0.16 | 0.12 | 0.19 | -0.15 | -44.12% | 38 | 1,188 | 35.74% |
| SPOT240524P00270000 | 2024-05-08 10:17AM EDT | 2024-05-24 | 0.75 | 0.46 | 0.55 | -0.65 | -46.43% | 1 | 44 | 33.64% |
| SPOT240531P00270000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 0.88 | 0.72 | 0.99 | -0.24 | -21.43% | 4 | 116 | 32.56% |
| SPOT240607P00270000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 4.41 | 1.21 | 1.67 | 0.00 | - | 10 | 10 | 33.11% |
| SPOT240614P00270000 | 2024-05-08 9:50AM EDT | 2024-06-14 | 2.30 | 1.53 | 2.23 | -1.00 | -30.30% | 1 | 13 | 32.73% |
| SPOT240621P00270000 | 2024-05-08 10:10AM EDT | 2024-06-21 | 2.92 | 2.57 | 2.91 | -0.40 | -12.05% | 24 | 469 | 32.92% |
| SPOT240719P00270000 | 2024-05-07 12:03PM EDT | 2024-07-19 | 5.70 | 4.65 | 5.00 | 0.00 | - | 9 | 539 | 31.87% |
| SPOT240816P00270000 | 2024-05-07 3:20PM EDT | 2024-08-16 | 11.34 | 10.35 | 10.65 | 0.00 | - | 5 | 17 | 38.83% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.10 | 12.25 | 12.90 | 0.00 | - | 1 | 258 | 37.19% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 20.65 | 14.05 | 14.45 | 0.00 | - | 9 | 603 | 36.15% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 19.65 | 20.55 | 0.00 | - | 26 | 204 | 38.20% |
| SPOT250117P00270000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 23.50 | 21.05 | 21.90 | 0.00 | - | 2 | 366 | 37.58% |
| SPOT251219P00270000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 39.70 | 37.10 | 39.00 | 0.00 | - | 3 | 12 | 37.24% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 45.85 | 37.00 | 40.30 | 0.00 | - | 1 | 18 | 37.32% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 52.50 | 42.85 | 45.05 | 0.00 | - | 1 | 7 | 36.46% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 46.50 | 51.00 | 0.00 | - | 1 | 1 | 36.21% |
© 2024 Yahoo. All rights reserved.