Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00175000 | 2024-04-26 9:49AM EDT | 2024-05-17 | 112.78 | 119.65 | 127.10 | 0.00 | - | 1 | 15 | 459.38% |
| SPOT240621C00175000 | 2024-05-10 12:53PM EDT | 2024-06-21 | 121.21 | 120.70 | 128.25 | 0.00 | - | 1 | 96 | 100.61% |
| SPOT240719C00175000 | 2023-11-30 4:54PM EDT | 2024-07-19 | 31.70 | 31.70 | 32.70 | 0.00 | - | - | 11 | 0.00% |
| SPOT240920C00175000 | 2024-05-13 2:49PM EDT | 2024-09-20 | 118.00 | 124.15 | 131.40 | 0.00 | - | 5 | 41 | 71.41% |
| SPOT241018C00175000 | 2024-05-01 10:21AM EDT | 2024-10-18 | 118.20 | 124.95 | 132.20 | 0.00 | - | - | 2 | 67.60% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 132.73 | 130.45 | 136.45 | 0.00 | - | 16 | 76 | 65.81% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 2025-12-19 | 129.05 | 143.00 | 150.80 | 0.00 | - | 2 | 11 | 60.17% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 2026-01-16 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 2026-06-18 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 37.73% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 2026-12-18 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00175000 | 2024-05-10 10:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 202 | 312.50% |
| SPOT240621P00175000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 0.10 | 0.01 | 2.56 | 0.00 | - | 1 | 124 | 99.61% |
| SPOT240719P00175000 | 2024-05-16 1:58PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.45 | -0.20 | -71.43% | 400 | 744 | 56.45% |
| SPOT240920P00175000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 0.95 | 0.32 | 0.96 | 0.00 | - | 1 | 652 | 50.20% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 2024-10-18 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 59.86% |
| SPOT241220P00175000 | 2024-05-13 1:00PM EDT | 2024-12-20 | 2.60 | 1.51 | 2.55 | 0.00 | - | 1 | 11 | 46.83% |
| SPOT250117P00175000 | 2024-04-29 9:44AM EDT | 2025-01-17 | 3.95 | 2.19 | 3.00 | 0.00 | - | 1 | 296 | 45.81% |
| SPOT251219P00175000 | 2024-05-10 12:23PM EDT | 2025-12-19 | 10.60 | 6.60 | 10.80 | 0.00 | - | 1 | 70 | 43.50% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 2026-01-16 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 48.64% |
© 2024 Yahoo. All rights reserved.