Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00160000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 107.74 | 126.70 | 131.65 | 0.00 | - | 20 | 52 | 0.00% |
| SPOT240621C00160000 | 2024-04-08 10:37AM EDT | 2024-06-21 | 153.01 | 139.50 | 146.70 | 0.00 | - | 2 | 122 | 141.65% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 2024-09-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 2024-12-20 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 145.21 | 145.60 | 152.95 | 0.00 | - | 8 | 67 | 72.73% |
| SPOT251219C00160000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 171.40 | 157.15 | 165.50 | 0.00 | - | 1 | 9 | 64.66% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 2026-01-16 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 2026-12-18 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 32.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00160000 | 2024-04-23 10:42AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 362.50% |
| SPOT240621P00160000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 0.10 | 0.01 | 1.00 | 0.00 | - | 1 | 551 | 97.85% |
| SPOT240719P00160000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 1.50 | 0.00 | - | 3 | 87 | 78.27% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.79 | 0.45 | 0.95 | 0.00 | - | 10 | 333 | 54.86% |
| SPOT241018P00160000 | 2024-04-23 10:38AM EDT | 2024-10-18 | 0.70 | 0.18 | 0.89 | 0.00 | - | - | 1 | 51.71% |
| SPOT241220P00160000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 2.55 | 0.77 | 1.86 | 0.00 | - | 3 | 11 | 50.16% |
| SPOT250117P00160000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 2.45 | 1.19 | 2.39 | 0.00 | - | 5 | 707 | 49.83% |
| SPOT251219P00160000 | 2024-05-14 1:01PM EDT | 2025-12-19 | 8.20 | 7.15 | 8.05 | 0.00 | - | 6 | 15 | 44.67% |
| SPOT260116P00160000 | 2024-05-16 2:36PM EDT | 2026-01-16 | 8.40 | 7.70 | 8.45 | 0.00 | - | 10 | 33 | 44.31% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 2026-06-18 | 10.70 | 10.15 | 11.55 | 0.00 | - | 3 | 18 | 44.03% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 2026-12-18 | 12.80 | 9.05 | 15.50 | 0.00 | - | 1 | 8 | 44.14% |
© 2024 Yahoo. All rights reserved.