Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00340000 | 2024-05-06 1:23PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.35 | 0.00 | - | 4 | 101 | 71.88% |
| SPOT240517C00340000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 0.17 | 0.03 | 0.22 | 0.00 | - | 11 | 181 | 40.63% |
| SPOT240524C00340000 | 2024-05-08 1:03PM EDT | 2024-05-24 | 0.36 | 0.12 | 0.54 | -0.44 | -55.00% | 2 | 20 | 36.74% |
| SPOT240531C00340000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 1.87 | 0.47 | 1.40 | 0.00 | - | 4 | 6 | 38.57% |
| SPOT240621C00340000 | 2024-05-07 11:17AM EDT | 2024-06-21 | 2.28 | 2.11 | 2.30 | 0.00 | - | 23 | 424 | 32.42% |
| SPOT240719C00340000 | 2024-05-08 10:05AM EDT | 2024-07-19 | 5.50 | 5.00 | 5.20 | -1.15 | -17.29% | 1 | 271 | 33.77% |
| SPOT240816C00340000 | 2024-05-08 2:27PM EDT | 2024-08-16 | 12.18 | 11.75 | 12.10 | +0.73 | +6.38% | 2 | 39 | 42.02% |
| SPOT240920C00340000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 14.17 | 14.85 | 15.65 | 0.00 | - | 6 | 79 | 41.56% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 14.70 | 17.80 | 18.25 | 0.00 | - | 1 | 38 | 41.32% |
| SPOT241220C00340000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 22.45 | 26.20 | 26.65 | 0.00 | - | 26 | 82 | 44.37% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 23.20 | 27.90 | 28.70 | 0.00 | - | 6 | 58 | 43.95% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 56.55 | 60.00 | 0.00 | - | 2 | 7 | 49.58% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 57.90 | 61.90 | 0.00 | - | 5 | 14 | 49.68% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 66.95 | 73.05 | 0.00 | - | 12 | 13 | 51.00% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 53.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 36.80 | 43.15 | 0.00 | - | 1 | 0 | 63.92% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 36.90 | 41.90 | 0.00 | - | 2 | 0 | 36.77% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 40.50 | 43.35 | 0.00 | - | 2 | 32 | 31.07% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 39.35 | 45.55 | 0.00 | - | 2 | 2 | 31.13% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 49.25 | 51.95 | 0.00 | - | 6 | 11 | 33.88% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 49.35 | 52.70 | 0.00 | - | 1 | 4 | 31.92% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 57.10 | 59.35 | 0.00 | - | 16 | 217 | 32.88% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 81.50 | 75.15 | 77.65 | 0.00 | - | - | 1 | 33.17% |
© 2024 Yahoo. All rights reserved.