Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00320000 | 2024-05-07 1:32PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 99 | 53.22% |
| SPOT240517C00320000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 57 | 2,472 | 12.50% |
| SPOT240524C00320000 | 2024-05-06 12:07PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 501 | 527 | 6.25% |
| SPOT240531C00320000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| SPOT240607C00320000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| SPOT240621C00320000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.70 | 5.15 | 6.40 | 0.00 | - | 49 | 995 | 34.00% |
| SPOT240719C00320000 | 2024-05-07 1:41PM EDT | 2024-07-19 | 10.16 | 8.05 | 10.55 | 0.00 | - | 4 | 481 | 35.27% |
| SPOT240816C00320000 | 2024-05-07 2:40PM EDT | 2024-08-16 | 17.35 | 14.60 | 19.60 | 0.00 | - | 2 | 56 | 44.94% |
| SPOT240920C00320000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 22.20 | 20.05 | 23.05 | 0.00 | - | 1 | 96 | 43.53% |
| SPOT241018C00320000 | 2024-05-07 12:47PM EDT | 2024-10-18 | 24.70 | 0.00 | 26.75 | 0.00 | - | 15 | 473 | 44.30% |
| SPOT241220C00320000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 1.56% |
| SPOT250117C00320000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 35.40 | 32.35 | 36.80 | 0.00 | - | 3 | 149 | 45.63% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 63.05 | 67.80 | 0.00 | - | 1 | 33 | 49.44% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 49.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 29.99 | 18.55 | 26.40 | 0.00 | - | - | 0 | 63.62% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 21.35 | 26.10 | 0.00 | - | 1 | 7 | 47.13% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPOT240621P00320000 | 2024-05-06 2:33PM EDT | 2024-06-21 | 28.51 | 24.35 | 28.90 | 0.00 | - | 1 | 81 | 36.76% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 32.40 | 38.20 | 0.00 | - | - | 1 | 40.26% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 35.10 | 40.80 | 0.00 | - | 9 | 58 | 38.34% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 35.40 | 43.35 | 0.00 | - | 1 | 21 | 38.16% |
| SPOT241220P00320000 | 2024-05-07 12:28PM EDT | 2024-12-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 34.90% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.