Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 2024-05-24 | 1.43 | 0.00 | 2.52 | 0.00 | - | 1 | 0 | 130.27% |
| SPOT240531C00380000 | 2024-05-20 9:38AM EDT | 2024-05-31 | 0.14 | 0.00 | 1.00 | +0.06 | +75.00% | 1 | 2 | 65.53% |
| SPOT240614C00380000 | 2024-05-10 12:50PM EDT | 2024-06-14 | 0.27 | 0.07 | 1.46 | 0.00 | - | - | 2 | 53.87% |
| SPOT240621C00380000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 0.28 | 0.13 | 0.43 | 0.00 | - | 1 | 47 | 37.43% |
| SPOT240719C00380000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 1.28 | 1.19 | 1.53 | +0.19 | +17.43% | 3 | 189 | 35.14% |
| SPOT240816C00380000 | 2024-05-09 3:13PM EDT | 2024-08-16 | 4.60 | 4.80 | 6.30 | 0.00 | - | 1 | 68 | 43.50% |
| SPOT240920C00380000 | 2024-05-15 2:00PM EDT | 2024-09-20 | 6.53 | 7.85 | 8.00 | 0.00 | - | 1 | 6 | 40.14% |
| SPOT241018C00380000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 7.25 | 9.85 | 10.00 | 0.00 | - | 21 | 28 | 39.55% |
| SPOT241220C00380000 | 2024-05-09 10:55AM EDT | 2024-12-20 | 15.10 | 17.15 | 17.60 | 0.00 | - | 5 | 18 | 42.77% |
| SPOT250117C00380000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 20.70 | 19.20 | 19.95 | +3.40 | +19.65% | 6 | 164 | 42.82% |
| SPOT251219C00380000 | 2024-05-20 11:13AM EDT | 2025-12-19 | 49.15 | 46.50 | 52.55 | +7.29 | +17.42% | 11 | 36 | 49.33% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 44.45 | 49.05 | 53.15 | 0.00 | - | 1 | 1 | 48.56% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 2026-12-18 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 46.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 92.55 | 70.60 | 76.50 | 0.00 | - | 34 | 0 | 47.80% |
| SPOT250117P00380000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 98.75 | 83.60 | 86.00 | 0.00 | - | 1 | 4 | 36.38% |
© 2024 Yahoo. All rights reserved.