Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:290.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00290000 | 2024-05-21 12:46PM EDT | 2024-05-24 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SPOT240531C00290000 | 2024-05-21 9:50AM EDT | 2024-05-31 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPOT240607C00290000 | 2024-05-03 10:08AM EDT | 2024-06-07 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT240614C00290000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 22.24 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SPOT240621C00290000 | 2024-05-21 10:36AM EDT | 2024-06-21 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| SPOT240628C00290000 | 2024-05-20 10:34AM EDT | 2024-06-28 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPOT240719C00290000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 25.65 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 0.00% |
| SPOT240816C00290000 | 2024-05-17 11:07AM EDT | 2024-08-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| SPOT240920C00290000 | 2024-05-17 12:05PM EDT | 2024-09-20 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| SPOT241220C00290000 | 2024-05-14 11:06AM EDT | 2024-12-20 | 41.26 | 0.00 | 0.00 | 0.00 | - | 6 | 260 | 0.00% |
| SPOT250117C00290000 | 2024-05-20 1:07PM EDT | 2025-01-17 | 54.97 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| SPOT250321C00290000 | 2024-05-20 10:26AM EDT | 2025-03-21 | 64.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 69.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SPOT260116C00290000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 80.32 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 2026-06-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00290000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 69 | 165 | 12.50% |
| SPOT240531P00290000 | 2024-05-21 3:43PM EDT | 2024-05-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 6.25% |
| SPOT240607P00290000 | 2024-05-21 11:08AM EDT | 2024-06-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| SPOT240614P00290000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 3.13% |
| SPOT240621P00290000 | 2024-05-21 3:51PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 55 | 466 | 3.13% |
| SPOT240628P00290000 | 2024-05-20 11:43AM EDT | 2024-06-28 | 4.58 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 3.13% |
| SPOT240719P00290000 | 2024-05-21 2:44PM EDT | 2024-07-19 | 7.44 | 0.00 | 0.00 | 0.00 | - | 13 | 2,016 | 3.13% |
| SPOT240816P00290000 | 2024-05-21 2:40PM EDT | 2024-08-16 | 14.59 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 3.13% |
| SPOT240920P00290000 | 2024-05-20 1:25PM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 1.56% |
| SPOT241018P00290000 | 2024-05-20 10:26AM EDT | 2024-10-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 121 | 208 | 1.56% |
| SPOT250117P00290000 | 2024-05-20 11:49AM EDT | 2025-01-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 13 | 172 | 1.56% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 38.88% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.78% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 63.98 | 54.05 | 62.35 | 0.00 | - | - | 1 | 37.08% |
© 2024 Yahoo. All rights reserved.