Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.13 | 0.01 | 0.14 | 0.00 | - | 1 | 166 | 92.19% |
| SPOT240517C00350000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.05 | 0.00 | - | 10 | 317 | 41.41% |
| SPOT240524C00350000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.34 | 0.00 | - | 1 | 40 | 40.77% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.70 | 0.18 | 2.70 | 0.00 | - | 2 | 69 | 54.57% |
| SPOT240614C00350000 | 2024-05-08 1:41PM EDT | 2024-06-14 | 1.09 | 0.79 | 1.05 | 0.00 | - | 1 | 9 | 33.58% |
| SPOT240621C00350000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 1.29 | 1.19 | 1.30 | -0.01 | -0.77% | 11 | 195 | 32.39% |
| SPOT240719C00350000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 3.75 | 2.94 | 3.50 | -0.07 | -1.83% | 6 | 464 | 33.44% |
| SPOT240816C00350000 | 2024-05-07 2:56PM EDT | 2024-08-16 | 9.00 | 7.80 | 10.60 | 0.00 | - | 2 | 33 | 43.62% |
| SPOT240920C00350000 | 2024-05-07 1:24PM EDT | 2024-09-20 | 13.00 | 11.85 | 12.70 | 0.00 | - | 5 | 100 | 40.90% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 2024-10-18 | 11.69 | 14.60 | 15.25 | 0.00 | - | 6 | 380 | 40.81% |
| SPOT241220C00350000 | 2024-05-03 11:13AM EDT | 2024-12-20 | 23.20 | 22.10 | 23.25 | 0.00 | - | 7 | 67 | 43.78% |
| SPOT250117C00350000 | 2024-05-08 10:02AM EDT | 2025-01-17 | 26.00 | 24.55 | 26.30 | +4.80 | +22.64% | 1 | 1,504 | 44.47% |
| SPOT250321C00350000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 28.50 | 30.95 | 32.45 | 0.00 | - | - | 23 | 45.46% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 52.00 | 53.85 | 0.00 | - | 2 | 19 | 47.49% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 54.40 | 56.70 | 0.00 | - | 3 | 43 | 48.24% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 80.17 | 74.45 | 80.50 | 0.00 | - | 1 | 1 | 51.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00350000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 49.57 | 47.00 | 54.60 | -13.98 | -22.00% | 1 | 1 | 92.36% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 65.68 | 47.10 | 54.85 | 0.00 | - | 1 | 0 | 70.95% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 62.23 | 51.05 | 54.15 | 0.00 | - | 4 | 3 | 31.20% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 60.20 | 55.00 | 59.35 | 0.00 | - | 1 | 3 | 33.18% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 63.00 | 56.60 | 60.70 | 0.00 | - | - | 102 | 32.30% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 2025-01-17 | 66.20 | 65.30 | 72.10 | 0.00 | - | 5 | 5 | 38.68% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 33.44% |
© 2024 Yahoo. All rights reserved.