Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00360000 | 2024-05-08 1:47PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 16 | 23 | 89.06% |
| SPOT240517C00360000 | 2024-05-06 12:15PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 126 | 43.36% |
| SPOT240524C00360000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 34 | 53.86% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 2024-05-31 | 0.22 | 0.10 | 0.91 | 0.00 | - | 5 | 66 | 46.75% |
| SPOT240614C00360000 | 2024-05-03 12:33PM EDT | 2024-06-14 | 0.97 | 0.30 | 1.17 | 0.00 | - | 1 | 1 | 38.93% |
| SPOT240621C00360000 | 2024-05-08 1:43PM EDT | 2024-06-21 | 0.91 | 0.70 | 0.95 | +0.20 | +28.17% | 13 | 126 | 34.11% |
| SPOT240719C00360000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 2.74 | 2.05 | 2.40 | 0.00 | - | 7 | 183 | 33.37% |
| SPOT240816C00360000 | 2024-05-06 1:38PM EDT | 2024-08-16 | 7.25 | 7.00 | 7.60 | 0.00 | - | 4 | 4 | 41.36% |
| SPOT240920C00360000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 7.14 | 9.50 | 10.50 | 0.00 | - | 3 | 45 | 40.68% |
| SPOT241018C00360000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 13.15 | 12.30 | 12.90 | 0.00 | - | 1 | 56 | 40.61% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 17.60 | 19.60 | 20.50 | 0.00 | - | 18 | 52 | 43.50% |
| SPOT250117C00360000 | 2024-05-08 12:33PM EDT | 2025-01-17 | 23.80 | 20.20 | 22.45 | +4.77 | +25.07% | 2 | 301 | 43.12% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 50.45 | 48.05 | 52.35 | 0.00 | - | 1 | 39 | 48.34% |
| SPOT260116C00360000 | 2024-05-07 11:14AM EDT | 2026-01-16 | 53.00 | 51.15 | 53.40 | +1.40 | +2.71% | 2 | 47 | 47.91% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 46.73% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 2026-12-18 | 86.30 | 69.90 | 76.30 | 0.00 | - | 1 | 85 | 50.51% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 2024-05-24 | 50.47 | 57.00 | 64.85 | 0.00 | - | - | 0 | 79.00% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 57.25 | 63.65 | 0.00 | - | - | 1 | 33.01% |
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 2024-09-20 | 63.55 | 68.30 | 71.90 | 0.00 | - | 30 | 30 | 40.78% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 33.49% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 67.76 | 69.90 | 73.15 | 0.00 | - | 5 | 5 | 33.13% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 74.10 | 79.55 | 0.00 | - | 4 | 4 | 38.55% |
| SPOT260116P00360000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 94.60 | 88.15 | 91.95 | 0.00 | - | - | 100 | 33.14% |
© 2024 Yahoo. All rights reserved.