Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00300000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.85 | 1.67 | 1.90 | -0.66 | -26.29% | 725 | 950 | 34.64% |
| SPOT240510C00300000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 3.50 | 3.55 | 3.95 | +0.15 | +4.48% | 14 | 39 | 35.24% |
| SPOT240517C00300000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 5.23 | 5.20 | 5.50 | -0.77 | -12.83% | 603 | 1,785 | 34.90% |
| SPOT240524C00300000 | 2024-04-26 10:57AM EDT | 2024-05-24 | 7.50 | 6.55 | 7.40 | -0.50 | -6.25% | 40 | 177 | 36.51% |
| SPOT240531C00300000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 7.33 | 6.40 | 8.20 | -1.92 | -20.76% | 2 | 172 | 34.98% |
| SPOT240621C00300000 | 2024-04-26 3:10PM EDT | 2024-06-21 | 11.40 | 11.50 | 11.80 | -1.60 | -12.31% | 61 | 985 | 35.82% |
| SPOT240719C00300000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 15.90 | 15.55 | 15.85 | +0.59 | +3.85% | 79 | 281 | 36.63% |
| SPOT240920C00300000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 28.10 | 26.85 | 27.20 | +0.95 | +3.50% | 1 | 271 | 43.19% |
| SPOT241018C00300000 | 2024-04-25 1:03PM EDT | 2024-10-18 | 30.15 | 29.60 | 31.60 | 0.00 | - | 7 | 98 | 45.09% |
| SPOT241220C00300000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 29.25 | 37.70 | 39.00 | 0.00 | - | 2 | 306 | 46.61% |
| SPOT250117C00300000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 40.48 | 40.00 | 41.35 | 0.00 | - | 5 | 1,910 | 46.48% |
| SPOT251219C00300000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 67.27 | 67.20 | 69.50 | 0.00 | - | 5 | 176 | 50.24% |
| SPOT260116C00300000 | 2024-04-24 3:49PM EDT | 2026-01-16 | 63.95 | 69.25 | 71.10 | 0.00 | - | 60 | 571 | 50.20% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 53.84% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 2026-12-18 | 85.92 | 86.55 | 92.45 | 0.00 | - | 3 | 30 | 50.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00300000 | 2024-04-26 1:46PM EDT | 2024-05-03 | 11.15 | 11.40 | 12.50 | -1.95 | -14.89% | 46 | 396 | 36.16% |
| SPOT240510P00300000 | 2024-04-25 1:52PM EDT | 2024-05-10 | 14.80 | 12.80 | 14.55 | 0.00 | - | 1 | 63 | 36.18% |
| SPOT240517P00300000 | 2024-04-26 1:21PM EDT | 2024-05-17 | 15.63 | 13.85 | 15.30 | +0.23 | +1.49% | 18 | 355 | 32.53% |
| SPOT240524P00300000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 17.60 | 14.75 | 16.50 | -5.25 | -22.98% | 1 | 19 | 32.20% |
| SPOT240531P00300000 | 2024-04-25 11:24AM EDT | 2024-05-31 | 21.45 | 15.40 | 17.55 | 0.00 | - | 6 | 18 | 31.90% |
| SPOT240621P00300000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 22.05 | 19.60 | 20.00 | +1.14 | +5.45% | 14 | 291 | 30.84% |
| SPOT240719P00300000 | 2024-04-26 10:05AM EDT | 2024-07-19 | 22.80 | 22.45 | 22.85 | +0.60 | +2.70% | 5 | 167 | 30.43% |
| SPOT240920P00300000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 31.40 | 31.25 | 31.65 | 0.00 | - | 2 | 95 | 35.08% |
| SPOT241018P00300000 | 2024-04-26 2:34PM EDT | 2024-10-18 | 34.15 | 31.50 | 33.55 | -0.90 | -2.57% | 6 | 99 | 34.53% |
| SPOT241220P00300000 | 2024-04-26 12:21PM EDT | 2024-12-20 | 38.70 | 37.75 | 39.45 | -3.45 | -8.19% | 15 | 62 | 35.94% |
| SPOT250117P00300000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 41.32 | 38.90 | 41.95 | -1.91 | -4.42% | 30 | 74 | 36.53% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 65.50 | 56.35 | 58.20 | 0.00 | - | 5 | 107 | 35.30% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 58.45 | 53.75 | 61.65 | 0.00 | - | 10 | 6 | 36.81% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 35.31% |
© 2024 Yahoo. All rights reserved.