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

290.12 
 SPOTIFY TECHNOLOGY SA       CHANGE

0.41 
 HIGH 291.54   LOW 286.20   DIVIDEND DATE  
 OPEN 287.72   CLOSE 289.71   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 865,267   SPLIT DATE     DATE/TIME: 2024-05-14 
 OPTION VOLUME 4497   IMPLIED VOLATILITY 0.32   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from April 23, 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  303.495    SPOT  Dec 20 '24  310.00  42.73  42.73  14.08%    0.43  7
 SPOT  303.495    SPOT  Dec 20 '24  300.00  46.77  43.28  14.26%    0.43  7
 SPOT  303.495    SPOT  Jan 17 '25  300.00  48.90  45.41  14.96%    0.42  8
 SPOT  303.495    SPOT  Jan 17 '25  310.00  44.48  44.48  14.65%    0.42  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPOT  Jun 18 '26  300.00   C  88.78    SPOT  Jun 18 '26  300.00   P  59.12    147.90  3.49
 SPOT  Dec 19 '25  310.00   C  72.85    SPOT  Dec 19 '25  310.00   P  57.55    130.40  6.51
 SPOT  Jan 16 '26  310.00   C  74.38    SPOT  Jan 16 '26  310.00   P  58.17    132.55  6.51
 SPOT  Dec 19 '25  300.00   C  77.11    SPOT  Dec 19 '25  300.00   P  52.40    129.51  3.49
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPOT  Jan 17 '25  310.00   P  40.73    SPOT  Jan 17 '25  300.00   P  34.70    6.02  10.00
 SPOT  Dec 19 '25  310.00   P  57.55    SPOT  Dec 19 '25  300.00   P  52.40    5.15  10.00
 SPOT  Jan 16 '26  310.00   P  58.17    SPOT  Jan 16 '26  300.00   P  53.45    4.72  10.00
 SPOT  May 17 '24  310.00   P  13.70    SPOT  May 17 '24  305.00   P  10.88    2.82  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPOT  Jul 19 '24  300.00   C  23.62    SPOT  Jul 19 '24  310.00   C  18.15    5.48  10.00
 SPOT  Oct 18 '24  300.00   C  38.75    SPOT  Oct 18 '24  310.00   C  33.12    5.62  10.00
 SPOT  Jun 21 '24  300.00   C  19.32    SPOT  Jun 21 '24  310.00   C  14.15    5.17  10.00
 SPOT  May 17 '24  302.50   C  11.95    SPOT  May 17 '24  305.00   C  10.43    1.52  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPOT  Dec 18 '26  310.00   C  94.20    SPOT  Dec 18 '26  300.00   C  98.70    -4.50  10.00
 SPOT  May 17 '24  302.50   C  11.95    SPOT  May 17 '24  300.00   C  13.00    -1.05  2.50
 SPOT  Sep 20 '24  310.00   C  29.80    SPOT  Sep 20 '24  300.00   C  33.85    -4.05  10.00
 SPOT  May 17 '24  302.50   C  11.95    SPOT  May 17 '24  297.50   C  14.47    -2.53  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPOT  Dec 20 '24  300.00   P  34.67    SPOT  Dec 20 '24  310.00   P  37.85    -3.18  10.00
 SPOT  May 17 '24  300.00   P  8.74    SPOT  May 17 '24  310.00   P  13.70    -4.96  10.00
 SPOT  May 17 '24  300.00   P  8.74    SPOT  May 17 '24  305.00   P  10.88    -2.13  5.00
 SPOT  Oct 18 '24  300.00   P  27.55    SPOT  Oct 18 '24  310.00   P  32.10    -4.55  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPOT  Dec 20 '24  300.00   C  46.77    SPOT  Dec 18 '26  300.00   C  98.70    -51.93  24
 SPOT  Jan 17 '25  300.00   C  48.90    SPOT  Dec 18 '26  300.00   C  98.70    -49.80  23
 SPOT  Oct 18 '24  300.00   C  38.75    SPOT  Dec 18 '26  300.00   C  98.70    -59.95  26
 SPOT  Dec 20 '24  310.00   C  42.73    SPOT  Dec 18 '26  310.00   C  94.20    -51.48  24
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPOT  May 17 '24  300.00   P  8.74    SPOT  Jul 19 '24  300.00   P  16.43    -7.69  2
 SPOT  May 17 '24  300.00   P  8.74    SPOT  Jun 21 '24  300.00   P  13.53    -4.79  1
 SPOT  May 17 '24  310.00   P  13.70    SPOT  Jul 19 '24  310.00   P  21.43    -7.73  2
 SPOT  Dec 20 '24  300.00   P  34.67    SPOT  Jan 17 '25  300.00   P  34.70    -0.03  1
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.