Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00220000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 76.89 | 79.25 | 84.65 | 0.00 | - | 1 | 54 | 102.15% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 79.50 | 85.30 | 0.00 | - | 4 | 4 | 87.87% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 79.25 | 86.65 | 0.00 | - | 4 | 0 | 81.27% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 56.50 | 81.20 | 86.20 | 0.00 | - | 2 | 172 | 65.25% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 82.00 | 87.85 | 0.00 | - | 1 | 204 | 57.45% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 70.00 | 88.70 | 91.90 | 0.00 | - | 1 | 51 | 57.10% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 88.30 | 93.05 | 0.00 | - | 1 | 19 | 52.82% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 96.25 | 97.65 | 0.00 | - | 3 | 6 | 55.75% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 97.15 | 99.25 | 0.00 | - | 2 | 1,156 | 54.51% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 117.60 | 121.90 | 0.00 | - | 1 | 45 | 55.85% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 119.65 | 122.35 | 0.00 | - | 1 | 21 | 55.67% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 126.80 | 130.85 | 0.00 | - | 1 | 1 | 55.98% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 133.90 | 139.85 | 0.00 | - | 1 | 2 | 56.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 108 | 165.43% |
| SPOT240517P00220000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.05 | 0.00 | - | 17 | 524 | 71.09% |
| SPOT240524P00220000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 69.53% |
| SPOT240621P00220000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 0.45 | 0.09 | 0.42 | 0.00 | - | 2 | 477 | 46.31% |
| SPOT240719P00220000 | 2024-04-30 3:40PM EDT | 2024-07-19 | 1.49 | 0.60 | 0.88 | 0.00 | - | 2 | 122 | 41.52% |
| SPOT240816P00220000 | 2024-05-08 10:46AM EDT | 2024-08-16 | 2.32 | 2.10 | 2.45 | -0.62 | -21.09% | 1 | 69 | 44.37% |
| SPOT240920P00220000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 4.60 | 3.25 | 3.50 | 0.00 | - | 2 | 358 | 42.09% |
| SPOT241018P00220000 | 2024-05-06 1:17PM EDT | 2024-10-18 | 5.23 | 4.05 | 4.30 | 0.00 | - | 40 | 776 | 40.70% |
| SPOT241220P00220000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 8.60 | 7.30 | 8.15 | 0.00 | - | 5 | 804 | 42.82% |
| SPOT250117P00220000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 9.73 | 7.85 | 8.30 | 0.00 | - | 1 | 113 | 40.67% |
| SPOT251219P00220000 | 2024-05-06 10:11AM EDT | 2025-12-19 | 21.00 | 19.55 | 20.45 | 0.00 | - | 15 | 298 | 39.42% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 21.00 | 20.85 | 22.20 | 0.00 | - | 2 | 49 | 40.15% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 24.60 | 26.30 | 0.00 | - | 1 | 1 | 39.32% |
© 2024 Yahoo. All rights reserved.