Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816C00195000 | 2024-07-23 10:19AM EDT | 2024-08-16 | 139.00 | 124.75 | 130.35 | 0.00 | - | - | 2 | 108.50% |
| SPOT240920C00195000 | 2024-07-17 1:40PM EDT | 2024-09-20 | 100.00 | 125.55 | 131.50 | 0.00 | - | 3 | 46 | 78.39% |
| SPOT241220C00195000 | 2024-07-02 2:28PM EDT | 2024-12-20 | 127.66 | 128.45 | 135.20 | 0.00 | - | 20 | 10 | 62.92% |
| SPOT250117C00195000 | 2024-07-26 11:43AM EDT | 2025-01-17 | 137.85 | 130.00 | 136.65 | -9.60 | -6.51% | 5 | 53 | 62.26% |
| SPOT250321C00195000 | 2024-05-24 2:42PM EDT | 2025-03-21 | 127.41 | 132.70 | 139.65 | 0.00 | - | 1 | 1 | 59.99% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 0.00% |
| SPOT260116C00195000 | 2024-07-11 3:33PM EDT | 2026-01-16 | 133.62 | 149.15 | 153.85 | 0.00 | - | 2 | 14 | 58.78% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00195000 | 2024-07-19 9:43AM EDT | 2024-08-02 | 0.17 | 0.00 | 0.01 | 0.00 | - | 8 | 33 | 109.38% |
| SPOT240816P00195000 | 2024-07-22 3:20PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 6 | 102.73% |
| SPOT240920P00195000 | 2024-07-24 9:55AM EDT | 2024-09-20 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 191 | 56.54% |
| SPOT241018P00195000 | 2024-07-22 11:12AM EDT | 2024-10-18 | 1.45 | 0.12 | 0.72 | 0.00 | - | 1 | 8 | 50.39% |
| SPOT241220P00195000 | 2024-07-09 1:41PM EDT | 2024-12-20 | 2.40 | 0.59 | 1.80 | 0.00 | - | 3 | 895 | 49.32% |
| SPOT250117P00195000 | 2024-07-18 2:14PM EDT | 2025-01-17 | 3.90 | 0.88 | 2.09 | 0.00 | - | 14 | 560 | 46.67% |
| SPOT250321P00195000 | 2024-05-15 1:08PM EDT | 2025-03-21 | 6.60 | 5.10 | 7.75 | 0.00 | - | - | 1 | 53.36% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 2025-06-20 | 8.30 | 5.20 | 11.20 | 0.00 | - | - | 4 | 54.47% |
| SPOT251219P00195000 | 2024-07-24 11:22AM EDT | 2025-12-19 | 9.18 | 7.70 | 11.35 | 0.00 | - | 2 | 44 | 43.92% |
| SPOT260116P00195000 | 2024-06-24 12:05PM EDT | 2026-01-16 | 13.50 | 10.20 | 11.40 | 0.00 | - | 1 | 46 | 42.83% |
| SPOT260618P00195000 | 2024-07-05 3:20PM EDT | 2026-06-18 | 17.30 | 12.00 | 18.95 | 0.00 | - | 10 | 194 | 46.16% |
| SPOT261218P00195000 | 2024-07-23 11:40AM EDT | 2026-12-18 | 19.15 | 16.00 | 23.75 | 0.00 | - | 2 | 8 | 45.40% |
© 2024 Yahoo. All rights reserved.