Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00190000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 103.00 | 114.65 | 122.40 | 0.00 | - | 20 | 104 | 76.27% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 2024-07-19 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 77.67% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 2024-09-20 | 115.41 | 113.60 | 121.65 | 0.00 | - | 1 | 34 | 61.40% |
| SPOT250117C00190000 | 2024-04-23 12:49PM EDT | 2025-01-17 | 139.81 | 125.05 | 130.65 | 0.00 | - | 1 | 296 | 59.53% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 2025-12-19 | 122.00 | 142.25 | 147.05 | 0.00 | - | 1 | 24 | 58.58% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 117.34 | 139.60 | 142.30 | 0.00 | - | 1 | 34 | 53.21% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 2026-12-18 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00190000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 0.11 | 0.01 | 2.58 | 0.00 | - | 1 | 487 | 96.78% |
| SPOT240719P00190000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 0.20 | 0.01 | 0.20 | 0.00 | - | 171 | 259 | 52.39% |
| SPOT240920P00190000 | 2024-05-16 1:20PM EDT | 2024-09-20 | 1.20 | 0.62 | 1.18 | 0.00 | - | 150 | 343 | 48.49% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 2024-10-18 | 4.85 | 0.93 | 1.46 | 0.00 | - | 1 | 2 | 45.63% |
| SPOT241220P00190000 | 2024-05-14 2:15PM EDT | 2024-12-20 | 3.85 | 2.58 | 3.40 | 0.00 | - | 2 | 682 | 46.44% |
| SPOT250117P00190000 | 2024-05-15 10:25AM EDT | 2025-01-17 | 4.05 | 3.45 | 3.85 | 0.00 | - | 10 | 824 | 45.09% |
| SPOT250321P00190000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 6.65 | 5.05 | 5.85 | 0.00 | - | - | 6 | 45.16% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 2025-06-20 | 8.60 | 5.90 | 8.20 | 0.00 | - | - | 2 | 44.07% |
| SPOT251219P00190000 | 2024-05-14 9:38AM EDT | 2025-12-19 | 14.15 | 11.75 | 13.35 | 0.00 | - | 4 | 126 | 43.45% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 45.69% |
| SPOT260618P00190000 | 2024-05-15 10:06AM EDT | 2026-06-18 | 17.55 | 15.75 | 20.65 | 0.00 | - | 20 | 100 | 45.52% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 2026-12-18 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 45.28% |
© 2024 Yahoo. All rights reserved.