Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00285000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 12.93 | 11.25 | 13.35 | +2.32 | +21.87% | 9 | 60 | 42.64% |
| SPOT240517C00285000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 13.93 | 12.85 | 16.15 | -0.07 | -0.50% | 6 | 111 | 43.98% |
| SPOT240524C00285000 | 2024-05-02 1:06PM EDT | 2024-05-24 | 12.50 | 14.75 | 17.15 | 0.00 | - | 1 | 22 | 39.51% |
| SPOT240531C00285000 | 2024-05-02 1:41PM EDT | 2024-05-31 | 14.85 | 17.15 | 19.40 | 0.00 | - | 6 | 9 | 41.67% |
| SPOT240607C00285000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 15.85 | 18.70 | 21.85 | 0.00 | - | 1 | 6 | 44.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00285000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 1.41 | 1.06 | 1.76 | -1.34 | -48.73% | 43 | 79 | 38.04% |
| SPOT240517P00285000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 3.07 | 2.78 | 3.65 | -1.24 | -28.77% | 38 | 252 | 36.56% |
| SPOT240524P00285000 | 2024-05-03 12:32PM EDT | 2024-05-24 | 4.27 | 4.15 | 4.60 | -3.30 | -43.59% | 8 | 23 | 33.48% |
| SPOT240531P00285000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 5.62 | 4.70 | 5.70 | -5.38 | -48.91% | 11 | 24 | 32.70% |
| SPOT240607P00285000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 6.57 | 6.15 | 6.90 | -1.53 | -18.89% | 1 | 9 | 32.83% |
© 2024 Yahoo. All rights reserved.