Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240809C00240000 | 2024-07-24 10:02AM EDT | 2024-08-09 | 98.42 | 78.95 | 85.25 | 0.00 | - | 4 | 4 | 70.02% |
| SPOT240816C00240000 | 2024-07-24 3:09PM EDT | 2024-08-16 | 91.42 | 80.15 | 85.60 | 0.00 | - | 2 | 4 | 73.83% |
| SPOT240920C00240000 | 2024-07-26 11:26AM EDT | 2024-09-20 | 88.93 | 82.20 | 87.30 | -4.12 | -4.43% | 2 | 99 | 57.76% |
| SPOT241018C00240000 | 2024-07-11 11:31AM EDT | 2024-10-18 | 69.21 | 83.50 | 89.20 | 0.00 | - | 1 | 5 | 53.51% |
| SPOT241220C00240000 | 2024-07-26 11:39AM EDT | 2024-12-20 | 95.85 | 91.40 | 95.45 | -4.01 | -4.02% | 1 | 20 | 56.62% |
| SPOT250117C00240000 | 2024-07-24 12:40PM EDT | 2025-01-17 | 101.90 | 93.45 | 94.70 | 0.00 | - | 2 | 220 | 53.08% |
| SPOT251219C00240000 | 2024-07-23 2:36PM EDT | 2025-12-19 | 126.90 | 114.00 | 121.00 | 0.00 | - | 3 | 5 | 53.23% |
| SPOT260116C00240000 | 2024-06-14 10:54AM EDT | 2026-01-16 | 119.45 | 103.40 | 109.50 | 0.00 | - | 2 | 51 | 44.80% |
| SPOT260618C00240000 | 2024-07-23 9:55AM EDT | 2026-06-18 | 140.75 | 126.10 | 133.90 | 0.00 | - | 1 | 1 | 55.25% |
| SPOT261218C00240000 | 2024-05-23 9:41AM EDT | 2026-12-18 | 125.15 | 134.00 | 143.00 | 0.00 | - | 1 | 1 | 54.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00240000 | 2024-07-26 11:03AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.33 | +0.02 | +200.00% | 4 | 183 | 95.12% |
| SPOT240809P00240000 | 2024-07-24 1:32PM EDT | 2024-08-09 | 0.14 | 0.06 | 1.50 | 0.00 | - | 1 | 56 | 86.23% |
| SPOT240816P00240000 | 2024-07-25 9:55AM EDT | 2024-08-16 | 0.34 | 0.00 | 0.21 | 0.00 | - | 2 | 263 | 51.76% |
| SPOT240823P00240000 | 2024-07-16 10:48AM EDT | 2024-08-23 | 2.16 | 0.00 | 1.50 | 0.00 | - | - | 5 | 60.52% |
| SPOT240830P00240000 | 2024-07-24 3:59PM EDT | 2024-08-30 | 2.25 | 0.04 | 1.50 | 0.00 | - | 1 | 5 | 54.42% |
| SPOT240920P00240000 | 2024-07-24 1:10PM EDT | 2024-09-20 | 0.45 | 0.32 | 1.25 | 0.00 | - | 19 | 436 | 47.40% |
| SPOT241018P00240000 | 2024-07-23 9:50AM EDT | 2024-10-18 | 2.20 | 1.04 | 1.68 | 0.00 | - | 2 | 65 | 41.32% |
| SPOT241220P00240000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 5.05 | 4.85 | 5.15 | +1.05 | +26.25% | 1 | 36 | 42.29% |
| SPOT250117P00240000 | 2024-07-26 3:05PM EDT | 2025-01-17 | 6.00 | 5.80 | 6.35 | +1.10 | +22.45% | 1 | 348 | 41.52% |
| SPOT250321P00240000 | 2024-07-23 12:40PM EDT | 2025-03-21 | 8.51 | 8.20 | 10.60 | 0.00 | - | 4 | 4 | 43.00% |
| SPOT250620P00240000 | 2024-07-18 10:45AM EDT | 2025-06-20 | 19.25 | 11.10 | 15.70 | 0.00 | - | 3 | 80 | 43.25% |
| SPOT251219P00240000 | 2024-07-23 9:37AM EDT | 2025-12-19 | 19.70 | 17.00 | 22.05 | 0.00 | - | 10 | 68 | 40.87% |
| SPOT260116P00240000 | 2024-07-22 10:12AM EDT | 2026-01-16 | 27.70 | 18.30 | 22.50 | 0.00 | - | 1 | 20 | 40.21% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 45.37% |
| SPOT261218P00240000 | 2024-06-20 9:30AM EDT | 2026-12-18 | 35.94 | 36.65 | 42.75 | 0.00 | - | - | 1 | 45.55% |
© 2024 Yahoo. All rights reserved.