Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00310000 | 2024-05-08 2:21PM EDT | 2024-05-10 | 0.44 | 0.38 | 0.50 | +0.04 | +11.43% | 98 | 279 | 30.49% |
| SPOT240517C00310000 | 2024-05-08 2:04PM EDT | 2024-05-17 | 2.54 | 2.41 | 2.57 | +0.41 | +19.25% | 94 | 860 | 31.38% |
| SPOT240524C00310000 | 2024-05-08 11:02AM EDT | 2024-05-24 | 4.90 | 4.10 | 4.40 | +1.05 | +27.27% | 3 | 26 | 32.14% |
| SPOT240531C00310000 | 2024-05-08 10:33AM EDT | 2024-05-31 | 6.10 | 5.45 | 5.65 | +1.10 | +22.00% | 4 | 376 | 31.45% |
| SPOT240607C00310000 | 2024-05-06 9:42AM EDT | 2024-06-07 | 7.08 | 6.90 | 7.45 | 0.00 | - | 4 | 243 | 33.11% |
| SPOT240614C00310000 | 2024-05-03 11:31AM EDT | 2024-06-14 | 8.50 | 8.35 | 8.70 | 0.00 | - | 1 | 1 | 33.26% |
| SPOT240621C00310000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 9.75 | 9.60 | 9.85 | +0.89 | +10.05% | 239 | 1,724 | 33.37% |
| SPOT240719C00310000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 14.70 | 14.10 | 14.45 | +2.10 | +16.67% | 22 | 309 | 34.92% |
| SPOT240816C00310000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 23.75 | 22.35 | 22.80 | +1.65 | +7.47% | 16 | 56 | 42.99% |
| SPOT240920C00310000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 22.25 | 26.55 | 26.95 | 0.00 | - | 18 | 142 | 42.72% |
| SPOT241018C00310000 | 2024-05-02 1:16PM EDT | 2024-10-18 | 25.00 | 29.20 | 29.85 | 0.00 | - | 35 | 89 | 42.52% |
| SPOT241220C00310000 | 2024-05-06 12:50PM EDT | 2024-12-20 | 35.85 | 38.00 | 38.85 | 0.00 | - | 14 | 277 | 45.69% |
| SPOT250117C00310000 | 2024-05-08 10:38AM EDT | 2025-01-17 | 42.00 | 40.60 | 42.30 | +2.45 | +6.19% | 1 | 263 | 46.57% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 2025-12-19 | 59.63 | 68.90 | 72.00 | 0.00 | - | 2 | 27 | 50.47% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 70.85 | 72.95 | 0.00 | - | 1 | 44 | 49.95% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 37.65% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 89.70 | 95.75 | 0.00 | - | 1 | 8 | 50.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 2024-05-10 | 21.30 | 8.80 | 9.90 | 0.00 | - | 6 | 19 | 14.84% |
| SPOT240517P00310000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 15.70 | 11.00 | 11.65 | 0.00 | - | 1 | 218 | 26.32% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 19.60 | 12.65 | 13.20 | 0.00 | - | 12 | 16 | 27.42% |
| SPOT240531P00310000 | 2024-05-08 11:16AM EDT | 2024-05-31 | 13.00 | 13.70 | 14.30 | -15.25 | -53.98% | 1 | 7 | 27.09% |
| SPOT240621P00310000 | 2024-05-08 1:34PM EDT | 2024-06-21 | 16.80 | 17.05 | 17.40 | -1.20 | -6.67% | 3 | 220 | 27.64% |
| SPOT240719P00310000 | 2024-05-08 10:55AM EDT | 2024-07-19 | 19.75 | 20.40 | 20.70 | -11.10 | -35.98% | 2 | 82 | 28.04% |
| SPOT240816P00310000 | 2024-05-06 3:39PM EDT | 2024-08-16 | 30.00 | 27.30 | 27.75 | 0.00 | - | 4 | 32 | 35.14% |
| SPOT240920P00310000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 31.20 | 30.15 | 30.60 | 0.00 | - | 3 | 55 | 34.20% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 42.15 | 31.55 | 32.25 | 0.00 | - | 5 | 30 | 33.20% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 2024-12-20 | 45.15 | 38.05 | 38.60 | 0.00 | - | 26 | 56 | 34.95% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 49.45 | 39.45 | 39.90 | 0.00 | - | 16 | 101 | 34.28% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 56.30 | 57.85 | 0.00 | - | 2 | 27 | 34.36% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 42.42% |
© 2024 Yahoo. All rights reserved.