Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00185000 | 2024-05-17 12:22PM EDT | 2024-05-17 | 115.59 | 113.00 | 118.70 | +21.90 | +23.37% | 4 | 20 | 642.38% |
| SPOT240621C00185000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 116.97 | 114.00 | 119.55 | +45.54 | +63.75% | 1 | 202 | 81.49% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 47.14% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 125.64 | 124.50 | 128.25 | +11.71 | +10.28% | 3 | 152 | 61.18% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 141.15 | 145.75 | 0.00 | - | 1 | 12 | 60.32% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 57.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 46 | 348.44% |
| SPOT240607P00185000 | 2024-05-13 9:46AM EDT | 2024-06-07 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 107.81% |
| SPOT240621P00185000 | 2024-05-07 10:44AM EDT | 2024-06-21 | 0.43 | 0.02 | 1.50 | 0.00 | - | 1 | 364 | 83.55% |
| SPOT240719P00185000 | 2024-05-17 9:52AM EDT | 2024-07-19 | 0.15 | 0.01 | 0.20 | 0.00 | - | 4 | 162 | 51.17% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 51.77% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 0.74 | 1.61 | 0.00 | - | 4 | 5 | 46.45% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 3.50 | 3.70 | 0.00 | - | 1 | 133 | 47.57% |
| SPOT250117P00185000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.55 | 0.00 | - | 1 | 189 | 44.31% |
| SPOT251219P00185000 | 2024-05-14 12:56PM EDT | 2025-12-19 | 12.90 | 7.95 | 12.50 | 0.00 | - | 18 | 45 | 42.81% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 50.85% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 2026-06-18 | 16.20 | 14.70 | 16.75 | 0.00 | - | 15 | 18 | 42.06% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 43.62% |
© 2024 Yahoo. All rights reserved.