Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00280000 | 2024-05-08 9:47AM EDT | 2024-05-10 | 19.00 | 15.55 | 23.25 | +1.80 | +10.47% | 1 | 49 | 69.58% |
| SPOT240517C00280000 | 2024-05-07 2:23PM EDT | 2024-05-17 | 22.50 | 18.60 | 21.85 | +3.25 | +16.88% | 11 | 304 | 54.31% |
| SPOT240524C00280000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 20.64 | 19.30 | 22.75 | 0.00 | - | 1 | 6 | 45.54% |
| SPOT240531C00280000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 20.50 | 20.70 | 23.65 | 0.00 | - | 1 | 2 | 41.82% |
| SPOT240607C00280000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 28.35 | 22.65 | 24.40 | +9.45 | +50.00% | 3 | 4 | 39.32% |
| SPOT240621C00280000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 28.75 | 24.90 | 26.30 | +2.37 | +8.98% | 8 | 479 | 37.93% |
| SPOT240719C00280000 | 2024-05-08 10:45AM EDT | 2024-07-19 | 34.00 | 29.30 | 31.70 | +4.80 | +16.44% | 2 | 646 | 41.17% |
| SPOT240816C00280000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 28.45 | 36.10 | 39.35 | 0.00 | - | 9 | 12 | 48.27% |
| SPOT240920C00280000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 41.70 | 39.95 | 43.55 | 0.00 | - | 6 | 189 | 47.76% |
| SPOT241018C00280000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 44.88 | 42.70 | 46.90 | 0.00 | - | 3 | 103 | 47.96% |
| SPOT241220C00280000 | 2024-05-07 3:14PM EDT | 2024-12-20 | 52.70 | 51.45 | 53.40 | 0.00 | - | 10 | 202 | 48.12% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 54.05 | 56.45 | 0.00 | - | 1 | 425 | 48.66% |
| SPOT251219C00280000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 83.37 | 80.05 | 84.95 | +12.69 | +17.95% | 1 | 6 | 50.46% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 59.35% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 51.27% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 100.75 | 106.50 | 0.00 | - | 1 | 2 | 51.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00280000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 0.09 | 0.02 | 0.16 | -0.05 | -35.71% | 17 | 151 | 49.12% |
| SPOT240517P00280000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 0.67 | 0.63 | 0.82 | -0.15 | -18.29% | 20 | 323 | 33.62% |
| SPOT240524P00280000 | 2024-05-08 11:51AM EDT | 2024-05-24 | 1.25 | 1.47 | 1.94 | -0.59 | -32.07% | 75 | 603 | 33.34% |
| SPOT240531P00280000 | 2024-05-07 11:35AM EDT | 2024-05-31 | 2.44 | 2.21 | 2.60 | -0.40 | -14.08% | 1 | 35 | 31.15% |
| SPOT240607P00280000 | 2024-05-08 10:30AM EDT | 2024-06-07 | 2.98 | 3.05 | 3.60 | -0.90 | -23.20% | 1 | 3 | 31.34% |
| SPOT240614P00280000 | 2024-05-08 10:31AM EDT | 2024-06-14 | 3.59 | 3.90 | 5.05 | -1.21 | -25.21% | 1 | 10 | 33.14% |
| SPOT240621P00280000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 4.80 | 5.00 | 5.35 | -0.40 | -7.69% | 32 | 679 | 31.29% |
| SPOT240719P00280000 | 2024-05-08 12:52PM EDT | 2024-07-19 | 7.60 | 7.95 | 8.80 | -0.87 | -10.27% | 5 | 294 | 32.18% |
| SPOT240816P00280000 | 2024-05-07 3:14PM EDT | 2024-08-16 | 14.63 | 14.30 | 15.05 | 0.00 | - | 20 | 137 | 38.47% |
| SPOT240920P00280000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 16.60 | 16.85 | 18.50 | -3.45 | -17.21% | 10 | 126 | 38.28% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 24.97 | 18.60 | 20.40 | 0.00 | - | 30 | 148 | 37.42% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 24.40 | 25.75 | 0.00 | - | 4 | 389 | 37.89% |
| SPOT250117P00280000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 30.90 | 25.70 | 28.25 | 0.00 | - | 10 | 382 | 38.43% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 41.45 | 43.05 | 0.00 | - | 9 | 98 | 35.66% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 45.44% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 51.65 | 57.50 | 0.00 | - | - | 10 | 36.13% |
© 2024 Yahoo. All rights reserved.