Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 62.67 | 56.65 | 63.05 | 0.00 | - | - | 2 | 162.60% |
| SPOT240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 46.12 | 55.55 | 63.40 | 0.00 | - | 7 | 521 | 82.06% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 56.35 | 64.05 | 0.00 | - | 2 | 1 | 61.08% |
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 2024-06-07 | 49.08 | 56.75 | 64.55 | 0.00 | - | - | 2 | 57.35% |
| SPOT240621C00240000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 45.23 | 57.40 | 65.35 | 0.00 | - | 1 | 1,214 | 51.86% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 53.75 | 59.50 | 65.40 | 0.00 | - | 2 | 138 | 55.08% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 57.43 | 65.80 | 68.90 | 0.00 | - | - | 2 | 51.83% |
| SPOT240920C00240000 | 2024-05-06 10:54AM EDT | 2024-09-20 | 70.17 | 67.45 | 72.35 | 0.00 | - | 1 | 102 | 54.74% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 70.30 | 73.10 | 0.00 | - | 1 | 2 | 51.15% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 75.90 | 79.05 | 0.00 | - | 11 | 20 | 52.00% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 84.45 | 79.40 | 82.95 | 0.00 | - | 7 | 223 | 51.85% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 101.45 | 107.20 | 0.00 | - | 2 | 2 | 53.26% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 57.49% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 111.95 | 117.70 | 0.00 | - | 1 | 2 | 54.16% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 119.05 | 127.00 | 0.00 | - | 1 | 1 | 54.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00240000 | 2024-05-08 10:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 2.52 | 0.00 | - | 1 | 16 | 164.45% |
| SPOT240517P00240000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.50 | 0.00 | - | 37 | 336 | 66.31% |
| SPOT240524P00240000 | 2024-05-08 12:23PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.09 | -0.41 | -85.42% | 20 | 5 | 43.85% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 1.21 | 0.01 | 0.22 | 0.00 | - | 12 | 12 | 41.85% |
| SPOT240607P00240000 | 2024-05-02 1:54PM EDT | 2024-06-07 | 0.70 | 0.30 | 0.67 | 0.00 | - | - | 18 | 44.68% |
| SPOT240621P00240000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 0.60 | 0.37 | 0.63 | -0.16 | -21.05% | 3 | 868 | 36.65% |
| SPOT240719P00240000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 1.41 | 1.40 | 1.91 | -0.13 | -8.44% | 13 | 548 | 36.94% |
| SPOT240816P00240000 | 2024-05-06 12:48PM EDT | 2024-08-16 | 5.50 | 3.05 | 4.85 | 0.00 | - | 1 | 35 | 41.54% |
| SPOT240920P00240000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 6.90 | 6.15 | 7.90 | 0.00 | - | 1 | 571 | 42.94% |
| SPOT241018P00240000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 7.77 | 7.20 | 7.60 | 0.00 | - | 1 | 33 | 38.51% |
| SPOT241220P00240000 | 2024-05-08 3:25PM EDT | 2024-12-20 | 11.60 | 11.60 | 11.95 | -0.30 | -2.52% | 18 | 64 | 39.74% |
| SPOT250117P00240000 | 2024-05-08 2:43PM EDT | 2025-01-17 | 12.65 | 12.60 | 13.20 | -3.11 | -19.73% | 12 | 324 | 39.29% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 2025-12-19 | 30.80 | 26.35 | 27.15 | 0.00 | - | 15 | 38 | 37.99% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 27.60 | 29.45 | 0.00 | - | 10 | 20 | 39.01% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 39.03% |
© 2024 Yahoo. All rights reserved.