Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 128.13% |
| SPOT240517C00400000 | 2024-04-24 10:51AM EDT | 2024-05-17 | 0.06 | 0.01 | 1.98 | 0.00 | - | 23 | 71 | 99.34% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 2024-05-24 | 2.00 | 0.00 | 2.57 | 0.00 | - | - | 1 | 80.15% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 2024-05-31 | 1.51 | 0.00 | 4.30 | 0.00 | - | - | 1 | 75.49% |
| SPOT240621C00400000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.23 | 0.04 | 0.38 | 0.00 | - | 60 | 116 | 39.70% |
| SPOT240719C00400000 | 2024-04-29 11:20AM EDT | 2024-07-19 | 0.36 | 0.46 | 0.89 | 0.00 | - | 7 | 20 | 36.00% |
| SPOT240920C00400000 | 2024-05-08 9:47AM EDT | 2024-09-20 | 4.60 | 5.05 | 5.25 | -0.40 | -8.00% | 2 | 18 | 40.20% |
| SPOT241018C00400000 | 2024-04-24 11:38AM EDT | 2024-10-18 | 5.10 | 6.70 | 7.00 | 0.00 | - | 8 | 121 | 40.09% |
| SPOT241220C00400000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 17.95 | 12.75 | 13.10 | 0.00 | - | 13 | 55 | 42.83% |
| SPOT250117C00400000 | 2024-05-06 10:49AM EDT | 2025-01-17 | 14.25 | 14.05 | 14.70 | 0.00 | - | 3 | 439 | 42.37% |
| SPOT251219C00400000 | 2024-04-25 10:14AM EDT | 2025-12-19 | 34.80 | 39.50 | 41.80 | 0.00 | - | 20 | 31 | 46.91% |
| SPOT260116C00400000 | 2024-05-02 10:21AM EDT | 2026-01-16 | 36.15 | 41.70 | 43.35 | 0.00 | - | 2 | 266 | 46.84% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 2026-12-18 | 52.50 | 60.15 | 65.45 | 0.00 | - | 1 | 116 | 49.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00400000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 120.85 | 94.50 | 101.60 | 0.00 | - | 13 | 0 | 60.45% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 2024-09-20 | 115.15 | 101.45 | 107.20 | 0.00 | - | 1 | 0 | 47.48% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 100.00 | 98.00 | 103.10 | 0.00 | - | 10 | 6 | 28.31% |
© 2024 Yahoo. All rights reserved.