Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00200000 | 2024-05-13 11:33AM EDT | 2024-05-17 | 93.15 | 97.10 | 102.70 | 0.00 | - | 5 | 65 | 533.69% |
| SPOT240621C00200000 | 2024-05-16 9:43AM EDT | 2024-06-21 | 102.59 | 96.50 | 103.45 | 0.00 | - | 1 | 1,456 | 95.57% |
| SPOT240719C00200000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 90.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 101.25 | 108.25 | 0.00 | - | 10 | 1,033 | 56.12% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 101.95 | 109.55 | 0.00 | - | 1 | 4 | 54.03% |
| SPOT241220C00200000 | 2024-05-08 12:05PM EDT | 2024-12-20 | 114.70 | 108.00 | 112.90 | 0.00 | - | 5 | 10 | 56.41% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 130.49 | 108.80 | 114.50 | 0.00 | - | 1 | 531 | 55.43% |
| SPOT251219C00200000 | 2024-05-15 10:04AM EDT | 2025-12-19 | 128.28 | 126.35 | 132.40 | 0.00 | - | 2 | 21 | 55.42% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 128.00 | 135.85 | 0.00 | - | 11 | 45 | 56.66% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 54.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00200000 | 2024-05-13 11:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.18 | 0.00 | - | 21 | 121 | 315.63% |
| SPOT240621P00200000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.00 | 0.00 | - | 3 | 388 | 25.00% |
| SPOT240719P00200000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 0.53 | 0.06 | 1.50 | 0.00 | - | 4 | 289 | 53.93% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 2024-08-16 | 2.12 | 0.70 | 1.65 | 0.00 | - | - | 10 | 52.17% |
| SPOT240920P00200000 | 2024-05-06 10:26AM EDT | 2024-09-20 | 2.25 | 1.44 | 2.24 | 0.00 | - | 1 | 821 | 47.60% |
| SPOT241018P00200000 | 2024-05-13 9:55AM EDT | 2024-10-18 | 2.81 | 1.89 | 2.15 | 0.00 | - | 2 | 172 | 42.66% |
| SPOT241220P00200000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 4.30 | 3.80 | 4.40 | 0.00 | - | 2 | 822 | 43.29% |
| SPOT250117P00200000 | 2024-05-16 11:13AM EDT | 2025-01-17 | 4.95 | 4.65 | 5.25 | 0.00 | - | 5 | 775 | 42.92% |
| SPOT250321P00200000 | 2024-05-15 2:44PM EDT | 2025-03-21 | 7.25 | 6.75 | 7.70 | 0.00 | - | 8 | 11 | 43.30% |
| SPOT250620P00200000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 10.20 | 9.80 | 10.50 | 0.00 | - | 1 | 1 | 42.52% |
| SPOT251219P00200000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 15.15 | 14.00 | 16.20 | 0.00 | - | 12 | 87 | 42.00% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 20.20 | 15.00 | 16.70 | 0.00 | - | 1 | 411 | 41.58% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 43.82% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 2026-12-18 | 24.70 | 20.75 | 26.30 | 0.00 | - | 1 | 856 | 41.43% |
© 2024 Yahoo. All rights reserved.