Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 166 | 80.86% |
| SPOT240517C00350000 | 2024-05-03 12:47PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.13 | +0.02 | +25.00% | 29 | 330 | 40.77% |
| SPOT240524C00350000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.30 | 0.12 | 0.50 | 0.00 | - | 1 | 40 | 40.89% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.70 | 0.20 | 0.63 | 0.00 | - | 2 | 69 | 36.79% |
| SPOT240621C00350000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.76 | +0.26 | +20.16% | 40 | 164 | 34.86% |
| SPOT240719C00350000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 3.74 | 3.65 | 3.85 | +0.05 | +1.36% | 3 | 469 | 34.85% |
| SPOT240816C00350000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 9.60 | 9.25 | 10.80 | +1.00 | +11.63% | 8 | 26 | 44.50% |
| SPOT240920C00350000 | 2024-05-02 1:39PM EDT | 2024-09-20 | 11.30 | 12.45 | 13.90 | 0.00 | - | 1 | 100 | 43.40% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 2024-10-18 | 11.69 | 14.40 | 15.30 | 0.00 | - | 6 | 380 | 41.55% |
| SPOT241220C00350000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 23.20 | 22.60 | 23.20 | +3.15 | +15.71% | 7 | 61 | 44.44% |
| SPOT250117C00350000 | 2024-04-29 12:11PM EDT | 2025-01-17 | 21.20 | 21.45 | 25.35 | 0.00 | - | 906 | 1,504 | 44.21% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 51.60 | 53.90 | 0.00 | - | 2 | 19 | 48.24% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 53.50 | 55.00 | 0.00 | - | 3 | 43 | 47.86% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 80.17 | 73.10 | 76.95 | 0.00 | - | 1 | 1 | 50.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00350000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 63.55 | 50.90 | 56.80 | 0.00 | - | 10 | 1 | 76.84% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 65.68 | 50.75 | 56.65 | 0.00 | - | 1 | 0 | 60.97% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 62.23 | 54.70 | 57.10 | 0.00 | - | 4 | 3 | 32.78% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 60.20 | 57.80 | 62.40 | 0.00 | - | 1 | 3 | 34.61% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 63.00 | 61.50 | 63.45 | 0.00 | - | - | 102 | 33.21% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 2025-01-17 | 66.20 | 65.30 | 72.10 | 0.00 | - | 5 | 5 | 36.62% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 32.38% |
© 2024 Yahoo. All rights reserved.