Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00320000 | 2024-05-16 1:11PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.12 | -75.00% | 6 | 3,330 | 61.72% |
| SPOT240524C00320000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.49 | 0.45 | 0.53 | -0.56 | -53.33% | 1,045 | 537 | 33.55% |
| SPOT240531C00320000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 1.60 | 1.13 | 1.39 | -0.84 | -34.43% | 102 | 610 | 31.95% |
| SPOT240607C00320000 | 2024-05-15 3:35PM EDT | 2024-06-07 | 3.32 | 2.13 | 2.45 | 0.00 | - | 22 | 254 | 32.11% |
| SPOT240614C00320000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 4.55 | 3.25 | 3.75 | 0.00 | - | 11 | 33 | 33.22% |
| SPOT240621C00320000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 4.50 | 4.25 | 4.45 | -1.04 | -18.77% | 76 | 1,040 | 32.18% |
| SPOT240628C00320000 | 2024-05-16 1:54PM EDT | 2024-06-28 | 5.95 | 4.85 | 5.90 | -1.15 | -16.20% | 2 | 4 | 33.69% |
| SPOT240719C00320000 | 2024-05-16 1:56PM EDT | 2024-07-19 | 9.03 | 8.30 | 8.60 | -0.67 | -6.91% | 93 | 561 | 33.73% |
| SPOT240816C00320000 | 2024-05-16 12:38PM EDT | 2024-08-16 | 17.22 | 16.50 | 16.80 | -0.28 | -1.60% | 7 | 63 | 42.59% |
| SPOT240920C00320000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 21.00 | 20.10 | 20.55 | -1.00 | -4.55% | 2 | 96 | 41.69% |
| SPOT241018C00320000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 23.80 | 22.05 | 23.20 | 0.00 | - | 45 | 466 | 41.20% |
| SPOT241220C00320000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 33.20 | 31.20 | 33.50 | 0.00 | - | 5 | 128 | 45.98% |
| SPOT250117C00320000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 35.85 | 33.80 | 34.60 | 0.00 | - | 7 | 149 | 44.41% |
| SPOT251219C00320000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 65.37 | 62.25 | 64.70 | 0.00 | - | 1 | 16 | 49.04% |
| SPOT260116C00320000 | 2024-05-16 2:42PM EDT | 2026-01-16 | 67.10 | 64.50 | 66.15 | +8.50 | +14.51% | 2 | 33 | 48.86% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 49.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00320000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 25.82 | 17.80 | 23.35 | 0.00 | - | 2 | 38 | 125.98% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 18.30 | 23.50 | 0.00 | - | 1 | 7 | 45.98% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 22.10 | 23.15 | 0.00 | - | - | 5 | 31.07% |
| SPOT240621P00320000 | 2024-05-16 12:18PM EDT | 2024-06-21 | 23.15 | 24.55 | 25.60 | -0.24 | -1.03% | 6 | 81 | 29.72% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 26.85 | 30.80 | 0.00 | - | 6 | 124 | 34.45% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 32.80 | 34.20 | 34.75 | -8.85 | -21.25% | 1 | 1 | 35.79% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 35.55 | 36.50 | 37.20 | -7.95 | -18.28% | 1 | 58 | 34.09% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 37.45 | 38.80 | 0.00 | - | 1 | 21 | 32.99% |
| SPOT241220P00320000 | 2024-05-08 11:16AM EDT | 2024-12-20 | 43.30 | 43.30 | 44.85 | 0.00 | - | 2 | 36 | 34.50% |
| SPOT250117P00320000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 45.50 | 45.10 | 46.50 | 0.00 | - | 7 | 315 | 34.18% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 35.04% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 60.50 | 65.00 | 0.00 | - | 10 | 50 | 33.77% |
© 2024 Yahoo. All rights reserved.