Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 142.00 | 134.20 | 139.70 | 0.00 | - | - | 2 | 347.66% |
| SPOT240517C00165000 | 2024-01-18 4:37PM EDT | 2024-05-17 | 48.30 | 80.15 | 88.55 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 102.00 | 121.95 | 128.65 | 0.00 | - | 2 | 151 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 2024-07-19 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240920C00165000 | 2024-03-11 3:07PM EDT | 2024-09-20 | 99.17 | 137.30 | 144.70 | 0.00 | - | 1 | 31 | 76.64% |
| SPOT250117C00165000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 145.00 | 142.25 | 147.85 | +12.50 | +9.43% | 1 | 124 | 67.16% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 2025-12-19 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 2026-01-16 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00165000 | 2024-03-07 3:37PM EDT | 2024-05-17 | 0.55 | 0.09 | 1.50 | 0.00 | - | 1 | 76 | 192.29% |
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 91.21% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 2024-07-19 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 71.39% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 0.72 | 0.27 | 0.83 | 0.00 | - | 3 | 173 | 52.53% |
| SPOT241220P00165000 | 2024-04-22 3:53PM EDT | 2024-12-20 | 3.65 | 1.22 | 2.33 | 0.00 | - | 1 | 32 | 49.72% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 3.00 | 1.63 | 2.72 | 0.00 | - | 1 | 631 | 48.57% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 2025-12-19 | 10.15 | 8.00 | 9.00 | 0.00 | - | 5 | 25 | 44.38% |
| SPOT260116P00165000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 9.25 | 8.80 | 10.60 | 0.00 | - | 126 | 135 | 45.83% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 2026-06-18 | 13.35 | 11.15 | 12.30 | 0.00 | - | 12 | 22 | 43.27% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 2026-12-18 | 16.80 | 13.35 | 16.55 | 0.00 | - | 1 | 5 | 43.61% |
© 2024 Yahoo. All rights reserved.