Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SPOT (SPOTIFY TECHNOLOGY SA)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPOT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

289.02 
 SPOTIFY TECHNOLOGY SA       CHANGE

7.79 
 HIGH 291.38   LOW 271.65   DIVIDEND DATE  
 OPEN 275.67   CLOSE 281.23   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,666,388   SPLIT DATE     DATE/TIME: 2024-04-25 
 OPTION VOLUME 39223   IMPLIED VOLATILITY 0.37   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from April 4, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPOT  295.96    SPOT  May 17 '24  290.00  24.70  18.74  6.33%    0.54  1
 SPOT  295.96    SPOT  May 17 '24  300.00  19.87  19.87  6.71%    0.53  1
 SPOT  295.96    SPOT  Jun 21 '24  290.00  29.50  23.54  7.95%    0.48  2
 SPOT  295.96    SPOT  Jun 21 '24  300.00  24.55  24.55  8.30%    0.48  2
 SPOT  295.96    SPOT  Sep 20 '24  290.00  41.55  35.59  12.03%    0.47  5
 SPOT  295.96    SPOT  Sep 20 '24  300.00  36.80  36.80  12.43%    0.46  5
 SPOT  295.96    SPOT  Oct 18 '24  290.00  44.20  38.24  12.92%    0.46  6
 SPOT  295.96    SPOT  Jul 19 '24  300.00  27.73  27.73  9.37%    0.46  3
 SPOT  295.96    SPOT  Dec 20 '24  300.00  46.83  46.83  15.82%    0.46  8
 SPOT  295.96    SPOT  Dec 20 '24  290.00  51.20  45.24  15.29%    0.45  8
 SPOT  295.96    SPOT  Oct 18 '24  300.00  39.17  39.17  13.24%    0.45  6
 SPOT  295.96    SPOT  Jul 19 '24  290.00  32.00  26.04  8.80%    0.45  3
 SPOT  295.96    SPOT  Jan 17 '25  290.00  53.25  47.29  15.98%    0.44  9
 SPOT  295.96    SPOT  Jan 17 '25  300.00  48.38  48.38  16.35%    0.44  9
 SPOT  295.96    SPOT  Apr 19 '24  295.00  10.25  9.29  3.14%    0.41  0
 SPOT  295.96    SPOT  Apr 19 '24  290.00  12.94  6.98  2.36%    0.41  0
 SPOT  295.96    SPOT  Apr 19 '24  300.00  7.83  7.83  2.64%    0.40  0
 SPOT  295.96    SPOT  Dec 19 '25  290.00  79.60  73.64  24.88%    0.37  20
 SPOT  295.96    SPOT  Dec 19 '25  300.00  75.03  75.03  25.35%    0.37  20
 SPOT  295.96    SPOT  Jan 16 '26  300.00  76.60  76.60  25.88%    0.36  21
 SPOT  295.96    SPOT  Dec 18 '26  290.00  95.70  89.74  30.32%    0.36  32
 SPOT  295.96    SPOT  Jan 16 '26  290.00  80.75  74.79  25.27%    0.36  21
 SPOT  295.96    SPOT  Jun 18 '26  300.00  85.30  85.30  28.82%    0.30  26
 SPOT  295.96    SPOT  Jun 18 '26  290.00  89.67  83.72  28.29%    0.29  26
 SPOT  295.96    SPOT  Dec 18 '26  300.00  95.50  95.50  32.27%    0.17  32
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.