Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419C00290000 | 2024-04-19 2:00PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.04 | -3.37 | -99.12% | 29 | 1,916 | 44.92% |
| SPOT240426C00290000 | 2024-04-19 2:44PM EDT | 2024-04-26 | 7.11 | 6.80 | 7.40 | -7.74 | -52.12% | 56 | 95 | 77.65% |
| SPOT240503C00290000 | 2024-04-19 12:02PM EDT | 2024-05-03 | 8.94 | 6.85 | 8.05 | -8.56 | -48.91% | 1 | 24 | 58.39% |
| SPOT240510C00290000 | 2024-04-17 1:11PM EDT | 2024-05-10 | 21.50 | 8.95 | 9.20 | 0.00 | - | 4 | 10 | 54.57% |
| SPOT240517C00290000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 10.15 | 9.60 | 9.90 | -8.00 | -44.08% | 38 | 402 | 50.31% |
| SPOT240621C00290000 | 2024-04-19 1:58PM EDT | 2024-06-21 | 14.50 | 14.00 | 14.20 | -10.50 | -42.00% | 46 | 708 | 43.45% |
| SPOT240719C00290000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 19.05 | 16.95 | 17.30 | -11.10 | -36.82% | 1 | 255 | 41.91% |
| SPOT240920C00290000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 26.25 | 25.30 | 26.40 | -12.15 | -31.64% | 2 | 76 | 45.02% |
| SPOT241018C00290000 | 2024-04-16 3:18PM EDT | 2024-10-18 | 32.66 | 28.10 | 29.40 | -12.70 | -28.00% | 1 | 90 | 45.28% |
| SPOT241220C00290000 | 2024-04-17 3:46PM EDT | 2024-12-20 | 49.61 | 34.15 | 35.85 | 0.00 | - | 10 | 225 | 46.20% |
| SPOT250117C00290000 | 2024-04-19 1:46PM EDT | 2025-01-17 | 38.52 | 35.70 | 38.15 | -7.99 | -17.18% | 16 | 171 | 46.19% |
| SPOT251219C00290000 | 2024-04-03 3:05PM EDT | 2025-12-19 | 71.00 | 61.75 | 63.10 | 0.00 | - | 8 | 14 | 48.73% |
| SPOT260116C00290000 | 2024-04-04 10:12AM EDT | 2026-01-16 | 66.56 | 60.25 | 64.50 | -16.33 | -19.70% | 1 | 22 | 48.64% |
| SPOT260618C00290000 | 2024-01-18 1:43PM EDT | 2026-06-18 | 32.30 | 52.40 | 56.40 | 0.00 | - | 4 | 2 | 38.56% |
| SPOT261218C00290000 | 2024-04-03 3:53PM EDT | 2026-12-18 | 95.70 | 80.40 | 84.75 | 0.00 | - | 1 | 3 | 51.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240419P00290000 | 2024-04-19 12:32PM EDT | 2024-04-19 | 15.45 | 15.35 | 19.70 | +11.80 | +323.29% | 60 | 499 | 146.92% |
| SPOT240426P00290000 | 2024-04-19 2:17PM EDT | 2024-04-26 | 22.65 | 24.50 | 25.45 | +7.60 | +50.50% | 21 | 190 | 101.67% |
| SPOT240503P00290000 | 2024-04-19 10:43AM EDT | 2024-05-03 | 23.44 | 24.75 | 27.15 | +7.52 | +47.24% | 2 | 13 | 78.76% |
| SPOT240510P00290000 | 2024-04-19 1:44PM EDT | 2024-05-10 | 26.01 | 24.75 | 27.50 | +9.51 | +57.64% | 8 | 13 | 65.70% |
| SPOT240517P00290000 | 2024-04-19 2:44PM EDT | 2024-05-17 | 26.95 | 26.75 | 27.05 | +9.55 | +54.89% | 1,268 | 1,789 | 59.78% |
| SPOT240524P00290000 | 2024-04-19 1:16PM EDT | 2024-05-24 | 25.85 | 26.50 | 28.40 | +7.81 | +43.29% | 7 | 9 | 55.29% |
| SPOT240621P00290000 | 2024-04-19 2:48PM EDT | 2024-06-21 | 30.25 | 29.35 | 30.50 | +9.56 | +46.21% | 48 | 65 | 48.19% |
| SPOT240719P00290000 | 2024-04-19 1:34PM EDT | 2024-07-19 | 31.15 | 31.75 | 32.40 | +8.03 | +34.73% | 49 | 152 | 43.66% |
| SPOT240920P00290000 | 2024-04-19 11:57AM EDT | 2024-09-20 | 36.75 | 37.10 | 39.40 | +8.33 | +29.31% | 1 | 95 | 43.43% |
| SPOT241018P00290000 | 2024-04-17 2:32PM EDT | 2024-10-18 | 29.50 | 39.45 | 40.30 | 0.00 | - | 33 | 54 | 41.13% |
| SPOT241220P00290000 | 2024-04-17 9:48AM EDT | 2024-12-20 | 42.10 | 43.60 | 44.90 | +8.10 | +23.82% | 2 | 85 | 40.57% |
| SPOT250117P00290000 | 2024-04-16 10:07AM EDT | 2025-01-17 | 41.75 | 44.10 | 47.15 | +3.05 | +7.88% | 10 | 77 | 40.80% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 29.54% |
| SPOT260116P00290000 | 2024-04-04 9:39AM EDT | 2026-01-16 | 51.00 | 59.10 | 61.55 | 0.00 | - | 2 | 13 | 36.69% |
© 2024 Yahoo. All rights reserved.