Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 2024-05-10 | 1.02 | 0.00 | 2.51 | 0.00 | - | - | 1 | 182.08% |
| SPOT240517C00390000 | 2024-04-25 9:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.07 | 0.00 | - | 45 | 53 | 59.57% |
| SPOT240621C00390000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.34 | 0.08 | 0.43 | 0.00 | - | 10 | 13 | 38.67% |
| SPOT240719C00390000 | 2024-04-26 1:56PM EDT | 2024-07-19 | 1.15 | 0.57 | 1.14 | 0.00 | - | 1 | 18 | 36.18% |
| SPOT240816C00390000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 4.05 | 3.55 | 3.75 | 0.00 | - | - | 4 | 40.82% |
| SPOT240920C00390000 | 2024-04-23 12:23PM EDT | 2024-09-20 | 12.08 | 4.70 | 7.25 | 0.00 | - | 2 | 10 | 43.12% |
| SPOT241018C00390000 | 2024-05-08 3:11PM EDT | 2024-10-18 | 7.50 | 7.20 | 7.65 | +0.65 | +9.49% | 1 | 92 | 40.00% |
| SPOT241220C00390000 | 2024-05-01 1:16PM EDT | 2024-12-20 | 11.15 | 11.05 | 13.90 | 0.00 | - | 7 | 11 | 42.72% |
| SPOT250117C00390000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 16.10 | 14.70 | 15.60 | 0.00 | - | 6 | 150 | 42.35% |
| SPOT251219C00390000 | 2024-04-25 10:15AM EDT | 2025-12-19 | 36.94 | 39.90 | 44.80 | 0.00 | - | 5 | 9 | 48.25% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 2026-01-16 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 52.71% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 67.10 | 60.65 | 67.60 | 0.00 | - | 10 | 64 | 49.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 104.80 | 87.05 | 94.85 | 0.00 | - | 13 | 0 | 47.14% |
| SPOT241220P00390000 | 2024-04-03 11:36AM EDT | 2024-12-20 | 111.20 | 96.65 | 98.15 | 0.00 | - | 2 | 2 | 32.70% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 2025-01-17 | 106.65 | 94.25 | 98.90 | 0.00 | - | - | 3 | 31.97% |
© 2024 Yahoo. All rights reserved.