Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00260000 | 2024-05-03 10:06AM EDT | 2024-05-10 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPOT240517C00260000 | 2024-05-07 12:24PM EDT | 2024-05-17 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 2024-05-24 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240531C00260000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 39.17 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPOT240614C00260000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 40.44 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240621C00260000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 32.78 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 0.00% |
| SPOT240719C00260000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 42.30 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 0.00% |
| SPOT240816C00260000 | 2024-05-01 1:26PM EDT | 2024-08-16 | 41.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 48.35 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 56.13 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 2025-01-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 90.95 | 94.75 | 0.00 | - | 1 | 80 | 52.40% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 105.59 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 106.85 | 114.00 | 0.00 | - | 1 | 1 | 51.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00260000 | 2024-05-06 10:42AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 617 | 25.00% |
| SPOT240517P00260000 | 2024-05-07 12:14PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 770 | 12.50% |
| SPOT240524P00260000 | 2024-05-06 11:57AM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| SPOT240531P00260000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| SPOT240607P00260000 | 2024-05-06 12:19PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| SPOT240621P00260000 | 2024-05-07 2:37PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 236 | 636 | 6.25% |
| SPOT240719P00260000 | 2024-05-07 9:47AM EDT | 2024-07-19 | 3.99 | 0.00 | 0.00 | 0.00 | - | 5 | 863 | 6.25% |
| SPOT240816P00260000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| SPOT240920P00260000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 6.25% |
| SPOT241018P00260000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 3.13% |
| SPOT241220P00260000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 22.03 | 0.00 | 0.00 | 0.00 | - | 25 | 344 | 3.13% |
| SPOT250117P00260000 | 2024-05-06 2:50PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 3.13% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 2025-03-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 19 | 3.13% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 1.56% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 36.64% |
© 2024 Yahoo. All rights reserved.