Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00300000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 2.75 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SPOT240517C00300000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.78% |
| SPOT240524C00300000 | 2024-05-07 2:38PM EDT | 2024-05-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPOT240531C00300000 | 2024-05-07 1:26PM EDT | 2024-05-31 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT240607C00300000 | 2024-05-07 2:08PM EDT | 2024-06-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPOT240614C00300000 | 2024-05-07 9:50AM EDT | 2024-06-14 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT240621C00300000 | 2024-05-07 3:01PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| SPOT240719C00300000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| SPOT240816C00300000 | 2024-05-07 11:30AM EDT | 2024-08-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPOT240920C00300000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPOT241018C00300000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPOT241220C00300000 | 2024-05-06 9:53AM EDT | 2024-12-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPOT250117C00300000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPOT251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 50.85% |
| SPOT261218C00300000 | 2024-05-06 3:10PM EDT | 2026-12-18 | 92.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00300000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPOT240517P00300000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPOT240524P00300000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621P00300000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPOT240719P00300000 | 2024-05-07 2:54PM EDT | 2024-07-19 | 16.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPOT240816P00300000 | 2024-05-07 3:13PM EDT | 2024-08-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPOT240920P00300000 | 2024-05-07 10:12AM EDT | 2024-09-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT241018P00300000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT241220P00300000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00300000 | 2024-05-03 11:18AM EDT | 2025-01-17 | 37.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT260116P00300000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 37.65% |
© 2024 Yahoo. All rights reserved.