Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00250000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 48.17 | 45.60 | 53.45 | 0.00 | - | 2 | 373 | 70.31% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 31.50 | 46.10 | 53.85 | 0.00 | - | 2 | 5 | 59.45% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 33.50 | 46.30 | 54.20 | 0.00 | - | 4 | 4 | 52.49% |
| SPOT240621C00250000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 54.00 | 50.20 | 54.65 | +2.50 | +4.85% | 10 | 515 | 58.56% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 41.99 | 50.25 | 56.05 | 0.00 | - | 1 | 304 | 50.05% |
| SPOT240816C00250000 | 2024-04-30 11:44AM EDT | 2024-08-16 | 49.30 | 56.60 | 61.00 | 0.00 | - | - | 2,505 | 53.71% |
| SPOT240920C00250000 | 2024-04-30 11:05AM EDT | 2024-09-20 | 52.55 | 60.05 | 65.95 | 0.00 | - | 5 | 76 | 55.18% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 2024-10-18 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 72.57% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 61.30 | 70.05 | 73.70 | 0.00 | - | 1 | 18 | 50.59% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 64.58 | 72.65 | 76.00 | 0.00 | - | 27 | 1,461 | 50.74% |
| SPOT250321C00250000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 75.43 | 77.10 | 81.35 | 0.00 | - | - | 2 | 50.78% |
| SPOT251219C00250000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 89.95 | 95.70 | 101.25 | 0.00 | - | 5 | 12 | 52.44% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 2026-01-16 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 48.95% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 101.90 | 114.05 | 121.20 | 0.00 | - | 10 | 7 | 53.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00250000 | 2024-05-07 11:31AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.50 | 0.00 | - | 11 | 62 | 101.47% |
| SPOT240517P00250000 | 2024-05-08 2:48PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 560 | 771 | 45.31% |
| SPOT240524P00250000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 0.24 | 0.04 | 2.70 | 0.00 | - | 27 | 41 | 59.96% |
| SPOT240531P00250000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.62 | 0.11 | 1.55 | 0.00 | - | 12 | 15 | 52.08% |
| SPOT240607P00250000 | 2024-04-29 10:20AM EDT | 2024-06-07 | 1.89 | 0.24 | 1.47 | 0.00 | - | - | 1 | 45.20% |
| SPOT240621P00250000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 0.89 | 0.92 | 1.05 | -0.25 | -21.93% | 22 | 539 | 34.56% |
| SPOT240719P00250000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 2.17 | 2.26 | 2.55 | -0.41 | -15.89% | 22 | 994 | 34.30% |
| SPOT240816P00250000 | 2024-05-08 10:10AM EDT | 2024-08-16 | 6.18 | 6.20 | 6.55 | -0.52 | -7.76% | 2 | 86 | 40.49% |
| SPOT240920P00250000 | 2024-05-07 11:53AM EDT | 2024-09-20 | 8.49 | 8.05 | 8.55 | 0.00 | - | 2 | 384 | 39.02% |
| SPOT241018P00250000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 10.50 | 9.35 | 9.75 | 0.00 | - | 1 | 120 | 37.69% |
| SPOT241220P00250000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 14.95 | 12.75 | 16.05 | 0.00 | - | 1 | 39 | 41.02% |
| SPOT250117P00250000 | 2024-05-08 9:59AM EDT | 2025-01-17 | 15.25 | 15.30 | 16.00 | -0.80 | -4.98% | 1 | 411 | 38.64% |
| SPOT251219P00250000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 30.65 | 29.60 | 30.85 | 0.00 | - | 7 | 173 | 37.49% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 36.93 | 31.10 | 33.40 | 0.00 | - | 1 | 9 | 38.61% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 43.90 | 34.70 | 37.70 | 0.00 | - | 46 | 46 | 37.55% |
| SPOT261218P00250000 | 2024-05-08 3:37PM EDT | 2026-12-18 | 41.00 | 38.05 | 42.85 | -3.00 | -6.82% | 1 | 5 | 36.96% |
© 2024 Yahoo. All rights reserved.