Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00210000 | 2024-05-16 11:37AM EDT | 2024-05-17 | 90.30 | 87.75 | 93.75 | 0.00 | - | 1 | 49 | 365.04% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 88.15 | 94.00 | 0.00 | - | 4 | 4 | 140.04% |
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 66.46 | 88.50 | 94.20 | 0.00 | - | 4 | 0 | 107.81% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 103.32 | 88.20 | 94.75 | 0.00 | - | 7 | 463 | 71.07% |
| SPOT240719C00210000 | 2024-05-13 3:40PM EDT | 2024-07-19 | 81.70 | 90.80 | 95.50 | 0.00 | - | 12 | 71 | 64.76% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 95.45 | 96.90 | 0.00 | - | 1 | 115 | 56.43% |
| SPOT241220C00210000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 91.60 | 100.75 | 103.50 | 0.00 | - | 5 | 16 | 55.30% |
| SPOT250117C00210000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 95.55 | 103.00 | 104.80 | 0.00 | - | 1 | 225 | 55.13% |
| SPOT250620C00210000 | 2024-05-02 10:37AM EDT | 2025-06-20 | 102.63 | 113.00 | 114.70 | 0.00 | - | - | 5 | 55.72% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 122.75 | 129.70 | 0.00 | - | 1 | 6 | 58.18% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 124.30 | 126.90 | 0.00 | - | 2 | 18 | 56.25% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 16.86% |
| SPOT261218C00210000 | 2024-05-15 10:04AM EDT | 2026-12-18 | 137.58 | 136.40 | 144.85 | 0.00 | - | 2 | 23 | 56.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00210000 | 2024-05-14 12:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 213 | 212.50% |
| SPOT240621P00210000 | 2024-05-14 9:38AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.30 | 0.00 | - | 1 | 1,799 | 50.20% |
| SPOT240719P00210000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.48 | -0.11 | -36.67% | 9 | 109 | 44.31% |
| SPOT240816P00210000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 1.95 | 0.60 | 2.03 | 0.00 | - | 5 | 6 | 49.15% |
| SPOT240920P00210000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 2.55 | 2.07 | 2.17 | 0.00 | - | 24 | 423 | 42.50% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 5.25 | 2.59 | 2.82 | 0.00 | - | 7 | 57 | 41.07% |
| SPOT241220P00210000 | 2024-05-15 11:00AM EDT | 2024-12-20 | 5.50 | 5.35 | 5.55 | 0.00 | - | 8 | 811 | 42.04% |
| SPOT250117P00210000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 6.39 | 6.25 | 6.50 | -2.06 | -24.38% | 6 | 152 | 41.65% |
| SPOT250321P00210000 | 2024-05-10 10:29AM EDT | 2025-03-21 | 9.41 | 8.80 | 9.20 | 0.00 | - | - | 2 | 42.00% |
| SPOT251219P00210000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 19.20 | 16.95 | 18.25 | 0.00 | - | 6 | 53 | 40.72% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 43.61% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 41.44% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 40.74% |
© 2024 Yahoo. All rights reserved.