Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00360000 | 2024-04-25 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | 151 | 495 | 124.22% |
| SPOT240503C00360000 | 2024-04-25 11:16AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.88 | -0.43 | -86.00% | 3 | 23 | 78.91% |
| SPOT240510C00360000 | 2024-04-05 3:36PM EDT | 2024-05-10 | 7.10 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 72.71% |
| SPOT240517C00360000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 0.69 | 0.02 | 0.30 | +0.54 | +360.00% | 40 | 113 | 46.39% |
| SPOT240524C00360000 | 2024-04-25 9:34AM EDT | 2024-05-24 | 0.41 | 0.10 | 0.82 | -0.17 | -29.31% | 10 | 114 | 48.39% |
| SPOT240531C00360000 | 2024-04-25 9:34AM EDT | 2024-05-31 | 0.56 | 0.15 | 0.96 | -0.14 | -20.00% | 50 | 119 | 44.96% |
| SPOT240621C00360000 | 2024-04-24 10:59AM EDT | 2024-06-21 | 1.12 | 0.91 | 1.17 | 0.00 | - | 13 | 121 | 37.42% |
| SPOT240719C00360000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 1.50 | 2.15 | 2.51 | -0.50 | -25.00% | 2 | 177 | 36.82% |
| SPOT240920C00360000 | 2024-04-24 1:35PM EDT | 2024-09-20 | 8.80 | 8.50 | 8.65 | 0.00 | - | 4 | 45 | 41.44% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 2024-10-18 | 20.00 | 10.15 | 10.70 | 0.00 | - | 9 | 56 | 41.36% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 17.60 | 16.25 | 17.40 | +0.15 | +0.86% | 18 | 52 | 44.09% |
| SPOT250117C00360000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 18.05 | 18.30 | 19.45 | 0.00 | - | 114 | 300 | 44.06% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 50.45 | 43.70 | 45.30 | 0.00 | - | 1 | 39 | 47.64% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 2026-01-16 | 56.83 | 44.85 | 46.70 | 0.00 | - | 2 | 47 | 47.51% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 54.20 | 56.60 | 0.00 | - | 2 | 2 | 48.57% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 2026-12-18 | 86.30 | 64.10 | 67.60 | 0.00 | - | 1 | 85 | 49.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 2024-09-20 | 63.55 | 77.65 | 80.45 | 0.00 | - | 30 | 30 | 34.22% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 79.55 | 82.30 | 0.00 | - | 1 | 1 | 34.92% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 67.76 | 82.20 | 84.75 | 0.00 | - | 5 | 5 | 33.62% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 84.20 | 85.45 | 0.00 | - | 4 | 4 | 32.74% |
© 2024 Yahoo. All rights reserved.