Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00280000 | 2024-05-10 12:17PM EDT | 2024-05-17 | 15.35 | 12.05 | 17.40 | -7.15 | -31.78% | 22 | 303 | 50.98% |
| SPOT240524C00280000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 20.64 | 16.35 | 18.85 | 0.00 | - | 1 | 6 | 44.04% |
| SPOT240531C00280000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 18.08 | 17.05 | 19.25 | -2.42 | -11.80% | 6 | 2 | 37.68% |
| SPOT240607C00280000 | 2024-05-10 2:45PM EDT | 2024-06-07 | 19.75 | 18.45 | 22.00 | -8.60 | -30.34% | 3 | 7 | 42.43% |
| SPOT240621C00280000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 22.28 | 21.55 | 23.70 | -6.47 | -22.50% | 5 | 477 | 39.40% |
| SPOT240719C00280000 | 2024-05-10 1:32PM EDT | 2024-07-19 | 25.55 | 24.60 | 27.35 | -8.45 | -24.85% | 41 | 646 | 38.24% |
| SPOT240816C00280000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 35.28 | 34.00 | 36.10 | +6.83 | +24.01% | 3 | 12 | 47.61% |
| SPOT240920C00280000 | 2024-05-09 1:23PM EDT | 2024-09-20 | 41.25 | 37.90 | 38.45 | 0.00 | - | 2 | 191 | 44.36% |
| SPOT241018C00280000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 44.88 | 39.90 | 41.20 | 0.00 | - | 3 | 103 | 44.03% |
| SPOT241220C00280000 | 2024-05-07 3:14PM EDT | 2024-12-20 | 52.70 | 48.90 | 51.70 | 0.00 | - | 10 | 202 | 49.33% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 49.70 | 53.75 | 0.00 | - | 1 | 425 | 48.72% |
| SPOT250321C00280000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 62.75 | 57.80 | 58.85 | 0.00 | - | - | 1 | 48.51% |
| SPOT251219C00280000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 83.37 | 76.85 | 80.95 | 0.00 | - | 1 | 6 | 51.36% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 61.44% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 53.10% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 97.25 | 103.65 | 0.00 | - | 1 | 2 | 51.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00280000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.69 | 0.39 | 0.82 | +0.15 | +27.78% | 33 | 322 | 32.30% |
| SPOT240524P00280000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 1.75 | 1.69 | 2.05 | +0.39 | +28.68% | 11 | 672 | 31.56% |
| SPOT240531P00280000 | 2024-05-10 12:51PM EDT | 2024-05-31 | 2.73 | 1.35 | 3.70 | +0.60 | +28.17% | 53 | 38 | 33.55% |
| SPOT240607P00280000 | 2024-05-09 3:36PM EDT | 2024-06-07 | 2.93 | 3.55 | 4.05 | 0.00 | - | 2 | 5 | 30.39% |
| SPOT240614P00280000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 4.91 | 4.65 | 5.15 | +1.16 | +30.93% | 13 | 12 | 30.83% |
| SPOT240621P00280000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 5.83 | 5.45 | 5.80 | +0.96 | +19.71% | 9 | 681 | 30.05% |
| SPOT240719P00280000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 9.05 | 8.90 | 9.30 | +1.48 | +19.55% | 11 | 330 | 30.95% |
| SPOT240816P00280000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 15.65 | 15.55 | 15.95 | +1.40 | +9.82% | 10 | 142 | 37.96% |
| SPOT240920P00280000 | 2024-05-10 12:31PM EDT | 2024-09-20 | 18.58 | 18.05 | 18.50 | +1.80 | +10.73% | 2 | 128 | 36.41% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 24.97 | 19.25 | 20.05 | 0.00 | - | 30 | 148 | 35.19% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 25.40 | 26.10 | 0.00 | - | 4 | 389 | 36.77% |
| SPOT250117P00280000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 30.90 | 26.85 | 28.55 | 0.00 | - | 10 | 382 | 37.31% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 42.80 | 45.40 | 0.00 | - | 9 | 98 | 36.35% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 44.63% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 34.44% |
© 2024 Yahoo. All rights reserved.