Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00290000 | 2024-05-08 9:48AM EDT | 2024-05-10 | 9.85 | 11.50 | 14.45 | -0.42 | -4.09% | 10 | 88 | 63.45% |
| SPOT240517C00290000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 14.00 | 13.90 | 14.55 | +2.45 | +21.21% | 65 | 732 | 35.40% |
| SPOT240524C00290000 | 2024-05-07 12:42PM EDT | 2024-05-24 | 13.50 | 15.70 | 16.55 | 0.00 | - | 1 | 18 | 36.54% |
| SPOT240531C00290000 | 2024-05-08 11:01AM EDT | 2024-05-31 | 16.90 | 16.75 | 18.05 | +2.15 | +14.58% | 1 | 18 | 36.30% |
| SPOT240607C00290000 | 2024-05-03 10:08AM EDT | 2024-06-07 | 14.95 | 18.30 | 19.25 | 0.00 | - | 2 | 3 | 35.75% |
| SPOT240614C00290000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 19.16 | 19.50 | 22.30 | 0.00 | - | 3 | 3 | 40.80% |
| SPOT240621C00290000 | 2024-05-08 11:21AM EDT | 2024-06-21 | 21.35 | 21.15 | 21.50 | +1.75 | +8.93% | 2 | 840 | 35.46% |
| SPOT240719C00290000 | 2024-05-08 10:41AM EDT | 2024-07-19 | 25.55 | 25.50 | 26.00 | +1.60 | +6.68% | 14 | 577 | 36.74% |
| SPOT240816C00290000 | 2024-05-06 2:34PM EDT | 2024-08-16 | 30.00 | 33.65 | 34.20 | 0.00 | - | 10 | 158 | 44.79% |
| SPOT240920C00290000 | 2024-05-07 12:44PM EDT | 2024-09-20 | 35.35 | 37.65 | 38.20 | 0.00 | - | 1 | 170 | 44.26% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 2024-10-18 | 30.50 | 40.25 | 40.95 | 0.00 | - | 2 | 99 | 43.85% |
| SPOT241220C00290000 | 2024-05-06 12:06PM EDT | 2024-12-20 | 46.20 | 48.80 | 49.75 | 0.00 | - | 4 | 240 | 46.93% |
| SPOT250117C00290000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 48.44 | 51.15 | 52.10 | 0.00 | - | 2 | 211 | 46.71% |
| SPOT250321C00290000 | 2024-05-03 11:09AM EDT | 2025-03-21 | 55.15 | 58.00 | 58.75 | 0.00 | - | 2 | 2 | 48.03% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 69.15 | 78.35 | 82.10 | 0.00 | - | 3 | 15 | 50.10% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 73.93 | 79.55 | 83.05 | 0.00 | - | 2 | 25 | 50.90% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 2026-06-18 | 88.00 | 89.85 | 93.20 | 0.00 | - | 1 | 2 | 50.83% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 95.10 | 98.20 | 105.75 | 0.00 | - | 1 | 3 | 51.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00290000 | 2024-05-08 11:28AM EDT | 2024-05-10 | 0.34 | 0.27 | 0.35 | -0.44 | -56.41% | 132 | 291 | 32.91% |
| SPOT240517P00290000 | 2024-05-08 11:32AM EDT | 2024-05-17 | 1.60 | 1.58 | 1.74 | -1.14 | -41.61% | 13 | 741 | 30.25% |
| SPOT240524P00290000 | 2024-05-08 10:52AM EDT | 2024-05-24 | 3.05 | 2.98 | 3.20 | -2.65 | -46.49% | 2 | 13 | 30.56% |
| SPOT240531P00290000 | 2024-05-06 10:59AM EDT | 2024-05-31 | 6.15 | 3.85 | 4.20 | 0.00 | - | 3 | 9 | 29.62% |
| SPOT240607P00290000 | 2024-05-07 11:29AM EDT | 2024-06-07 | 6.64 | 5.05 | 5.55 | 0.00 | - | 1 | 3 | 30.51% |
| SPOT240621P00290000 | 2024-05-08 11:16AM EDT | 2024-06-21 | 7.50 | 7.15 | 7.40 | -1.10 | -13.17% | 10 | 295 | 30.19% |
| SPOT240719P00290000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 11.10 | 10.40 | 10.65 | -0.77 | -6.49% | 1 | 249 | 30.24% |
| SPOT240816P00290000 | 2024-05-06 1:52PM EDT | 2024-08-16 | 20.55 | 17.25 | 17.65 | 0.00 | - | 14 | 111 | 37.38% |
| SPOT240920P00290000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 21.50 | 19.95 | 20.35 | 0.00 | - | 14 | 141 | 36.06% |
| SPOT241018P00290000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 29.50 | 21.10 | 22.05 | 0.00 | - | 6 | 73 | 35.03% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 34.00 | 27.60 | 28.10 | 0.00 | - | 121 | 208 | 36.41% |
| SPOT250117P00290000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 37.00 | 29.05 | 29.75 | 0.00 | - | 2 | 100 | 36.06% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 37.69% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 2026-01-16 | 55.00 | 47.10 | 49.20 | 0.00 | - | 2 | 15 | 36.13% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 63.98 | 56.00 | 60.70 | 0.00 | - | - | 1 | 35.34% |
© 2024 Yahoo. All rights reserved.