Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00150000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 133.00 | 154.40 | 162.15 | 0.00 | - | 2 | 100 | 89.06% |
| SPOT240719C00150000 | 2024-03-01 11:09AM EDT | 2024-07-19 | 114.29 | 114.35 | 120.65 | 0.00 | - | 1 | 28 | 0.00% |
| SPOT240920C00150000 | 2023-11-17 2:50PM EDT | 2024-09-20 | 44.45 | 56.20 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT241018C00150000 | 2024-05-13 10:12AM EDT | 2024-10-18 | 142.70 | 157.50 | 165.45 | 0.00 | - | 2 | 2 | 76.05% |
| SPOT241220C00150000 | 2024-02-06 10:36AM EDT | 2024-12-20 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00150000 | 2024-05-10 10:05AM EDT | 2025-01-17 | 157.00 | 162.10 | 168.50 | 0.00 | - | 2 | 175 | 73.73% |
| SPOT251219C00150000 | 2024-04-03 3:37PM EDT | 2025-12-19 | 160.59 | 161.60 | 168.00 | 0.00 | - | 1 | 5 | 52.77% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00150000 | 2024-04-23 2:25PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.79 | 0.00 | - | 1 | 649 | 126.22% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 2.57 | 0.00 | - | 2 | 10 | 98.95% |
| SPOT240920P00150000 | 2024-05-17 11:17AM EDT | 2024-09-20 | 0.30 | 0.11 | 0.59 | 0.00 | - | 1 | 165 | 56.40% |
| SPOT241220P00150000 | 2024-04-10 10:38AM EDT | 2024-12-20 | 2.24 | 0.68 | 1.60 | 0.00 | - | 10 | 26 | 51.58% |
| SPOT250117P00150000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.79 | 0.84 | 1.72 | 0.00 | - | 1 | 1,834 | 52.43% |
| SPOT251219P00150000 | 2024-05-10 9:35AM EDT | 2025-12-19 | 6.20 | 5.70 | 8.60 | 0.00 | - | 10 | 80 | 50.67% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 7.00 | 6.25 | 7.30 | 0.00 | - | 1 | 38 | 47.08% |
| SPOT260618P00150000 | 2024-05-08 2:35PM EDT | 2026-06-18 | 9.20 | 6.75 | 11.60 | 0.00 | - | 1 | 9 | 48.80% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 2026-12-18 | 11.98 | 7.10 | 15.90 | 0.00 | - | 1 | 1 | 49.14% |
© 2024 Yahoo. All rights reserved.