Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 92.87 | 124.60 | 132.35 | 0.00 | - | 6 | 74 | 81.88% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 2024-07-19 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240920C00180000 | 2024-05-14 9:38AM EDT | 2024-09-20 | 112.35 | 128.00 | 135.85 | 0.00 | - | 2 | 40 | 68.27% |
| SPOT241220C00180000 | 2024-05-10 12:53PM EDT | 2024-12-20 | 123.78 | 131.80 | 139.80 | 0.00 | - | 4 | 7 | 63.41% |
| SPOT250117C00180000 | 2024-05-13 12:32PM EDT | 2025-01-17 | 120.50 | 133.10 | 141.10 | 0.00 | - | 6 | 179 | 62.77% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 147.75 | 140.10 | 146.85 | 0.00 | - | 1 | 10 | 53.68% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 2026-01-16 | 147.30 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 50.05% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 2026-12-18 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 17.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.15 | 0.01 | 2.57 | 0.00 | - | 1 | 89 | 105.91% |
| SPOT240719P00180000 | 2024-04-30 11:34AM EDT | 2024-07-19 | 0.39 | 0.01 | 0.30 | 0.00 | - | 1 | 220 | 55.86% |
| SPOT240816P00180000 | 2024-05-08 1:24PM EDT | 2024-08-16 | 0.55 | 0.14 | 0.90 | 0.00 | - | - | 20 | 54.54% |
| SPOT240920P00180000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 0.85 | 0.57 | 0.92 | 0.00 | - | 1 | 233 | 50.75% |
| SPOT241018P00180000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 1.15 | 0.57 | 1.24 | 0.00 | - | 1 | 8 | 48.39% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 2024-12-20 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 58.10% |
| SPOT250117P00180000 | 2024-04-29 11:15AM EDT | 2025-01-17 | 4.30 | 2.39 | 3.10 | 0.00 | - | 2 | 642 | 46.56% |
| SPOT250321P00180000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 5.25 | 3.30 | 4.55 | 0.00 | - | - | 6 | 45.75% |
| SPOT251219P00180000 | 2024-05-07 2:08PM EDT | 2025-12-19 | 11.05 | 9.90 | 11.40 | 0.00 | - | 1 | 58 | 44.29% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 2026-01-16 | 15.25 | 12.00 | 12.90 | 0.00 | - | 1 | 30 | 45.27% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 2026-12-18 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 46.51% |
© 2024 Yahoo. All rights reserved.