Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00230000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 66.80 | 65.55 | 73.40 | 0.00 | - | 1 | 82 | 100.10% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 65.85 | 73.70 | 0.00 | - | 1 | 1 | 80.08% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 66.10 | 73.95 | 0.00 | - | 1 | 1 | 69.82% |
| SPOT240621C00230000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 68.30 | 67.10 | 74.95 | 0.00 | - | 1 | 234 | 57.76% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 68.75 | 76.65 | 0.00 | - | 16 | 80 | 52.64% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 72.80 | 79.20 | 0.00 | - | - | 1 | 54.77% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 75.55 | 80.05 | 0.00 | - | 1 | 51 | 51.32% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 50.85% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 84.60 | 87.00 | 0.00 | - | 3 | 257 | 52.53% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 86.90 | 90.35 | 0.00 | - | 22 | 412 | 53.53% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 59.00% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 51.74% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 116.85 | 124.30 | 132.95 | 0.00 | - | 1 | 2 | 54.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00230000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.50 | -0.29 | -96.67% | 5 | 21 | 172.46% |
| SPOT240517P00230000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.60 | 0.00 | - | 1 | 249 | 84.08% |
| SPOT240524P00230000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 0.30 | 0.01 | 2.53 | 0.00 | - | 2 | 8 | 82.25% |
| SPOT240531P00230000 | 2024-05-06 1:48PM EDT | 2024-05-31 | 0.30 | 0.02 | 2.68 | 0.00 | - | 2 | 3 | 69.56% |
| SPOT240621P00230000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.34 | 0.20 | 0.51 | -0.05 | -12.82% | 2 | 398 | 41.33% |
| SPOT240719P00230000 | 2024-05-07 1:44PM EDT | 2024-07-19 | 0.99 | 0.67 | 1.21 | 0.00 | - | 4 | 467 | 38.37% |
| SPOT240816P00230000 | 2024-04-29 1:19PM EDT | 2024-08-16 | 5.30 | 2.74 | 5.00 | 0.00 | - | 15 | 90 | 47.82% |
| SPOT240920P00230000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 4.60 | 4.60 | 4.85 | -6.30 | -57.80% | 4 | 129 | 40.74% |
| SPOT241018P00230000 | 2024-05-06 1:19PM EDT | 2024-10-18 | 6.44 | 5.50 | 5.85 | 0.00 | - | 1 | 787 | 39.51% |
| SPOT241220P00230000 | 2024-05-06 1:18PM EDT | 2024-12-20 | 10.45 | 9.35 | 9.70 | 0.00 | - | 6 | 42 | 40.63% |
| SPOT250117P00230000 | 2024-05-08 2:06PM EDT | 2025-01-17 | 10.30 | 10.25 | 12.15 | -4.99 | -32.64% | 10 | 967 | 42.19% |
| SPOT250321P00230000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 16.90 | 13.20 | 14.60 | 0.00 | - | - | 21 | 41.06% |
| SPOT251219P00230000 | 2024-05-06 3:39PM EDT | 2025-12-19 | 24.45 | 22.85 | 23.95 | 0.00 | - | 15 | 553 | 38.74% |
| SPOT260116P00230000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 25.28 | 23.65 | 25.30 | 0.00 | - | 15 | 410 | 39.02% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 44.95% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 29.95 | 36.40 | 0.00 | - | - | 1 | 39.02% |
© 2024 Yahoo. All rights reserved.