Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240517C00270000 | 2024-05-06 1:59PM EDT | 2024-05-17 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240531C00270000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 28.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240607C00270000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240621C00270000 | 2024-05-01 2:11PM EDT | 2024-06-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240719C00270000 | 2024-05-07 11:44AM EDT | 2024-07-19 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240816C00270000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 35.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240920C00270000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 37.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 49.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT241220C00270000 | 2024-04-30 11:04AM EDT | 2024-12-20 | 51.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00270000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240517P00270000 | 2024-05-07 11:14AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT240524P00270000 | 2024-05-07 9:50AM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240531P00270000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240607P00270000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 4.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT240614P00270000 | 2024-05-07 9:57AM EDT | 2024-06-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240621P00270000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPOT240719P00270000 | 2024-05-07 12:03PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT240816P00270000 | 2024-05-07 3:20PM EDT | 2024-08-16 | 11.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 20.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPOT250117P00270000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT251219P00270000 | 2024-05-06 1:28PM EDT | 2025-12-19 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.