Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00250000 | 2024-07-23 1:01PM EDT | 2024-08-02 | 81.29 | 69.55 | 74.90 | 0.00 | - | - | 5 | 93.07% |
| SPOT240816C00250000 | 2024-07-24 9:38AM EDT | 2024-08-16 | 88.00 | 70.55 | 75.80 | 0.00 | - | 1 | 25 | 69.04% |
| SPOT240830C00250000 | 2024-07-22 11:03AM EDT | 2024-08-30 | 49.37 | 69.80 | 76.65 | 0.00 | - | - | 6 | 53.93% |
| SPOT240920C00250000 | 2024-07-26 11:26AM EDT | 2024-09-20 | 79.33 | 72.70 | 77.90 | -11.14 | -12.31% | 1 | 93 | 54.13% |
| SPOT241018C00250000 | 2024-07-26 2:16PM EDT | 2024-10-18 | 80.20 | 74.05 | 80.05 | +23.54 | +41.55% | 4 | 32 | 50.24% |
| SPOT241220C00250000 | 2024-07-22 2:58PM EDT | 2024-12-20 | 63.25 | 83.20 | 84.55 | 0.00 | - | 1 | 25 | 52.26% |
| SPOT250117C00250000 | 2024-07-24 12:52PM EDT | 2025-01-17 | 93.85 | 83.10 | 88.35 | 0.00 | - | 7 | 1,466 | 51.04% |
| SPOT250321C00250000 | 2024-07-11 11:28AM EDT | 2025-03-21 | 76.00 | 90.05 | 95.25 | 0.00 | - | 5 | 10 | 53.29% |
| SPOT251219C00250000 | 2024-07-23 2:36PM EDT | 2025-12-19 | 120.05 | 108.00 | 115.00 | 0.00 | - | 2 | 10 | 52.78% |
| SPOT260116C00250000 | 2024-07-23 10:57AM EDT | 2026-01-16 | 121.00 | 111.05 | 117.40 | 0.00 | - | 22 | 45 | 53.64% |
| SPOT261218C00250000 | 2024-07-23 9:55AM EDT | 2026-12-18 | 143.80 | 130.15 | 138.00 | 0.00 | - | 1 | 7 | 54.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00250000 | 2024-07-24 3:45PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.33 | 0.00 | - | 6 | 37 | 83.40% |
| SPOT240809P00250000 | 2024-07-23 9:56AM EDT | 2024-08-09 | 0.10 | 0.03 | 2.62 | 0.00 | - | 3 | 8 | 85.01% |
| SPOT240816P00250000 | 2024-07-26 10:05AM EDT | 2024-08-16 | 0.53 | 0.10 | 0.36 | +0.17 | +47.22% | 5 | 350 | 50.49% |
| SPOT240823P00250000 | 2024-07-23 10:09AM EDT | 2024-08-23 | 1.30 | 0.03 | 1.50 | 0.00 | - | 6 | 10 | 53.61% |
| SPOT240830P00250000 | 2024-07-23 2:09PM EDT | 2024-08-30 | 0.62 | 0.25 | 1.49 | 0.00 | - | - | 4 | 55.21% |
| SPOT240920P00250000 | 2024-07-24 3:59PM EDT | 2024-09-20 | 1.10 | 0.65 | 1.39 | +0.40 | +57.14% | 2 | 351 | 42.97% |
| SPOT241018P00250000 | 2024-07-26 2:05PM EDT | 2024-10-18 | 1.83 | 1.89 | 2.51 | +0.42 | +29.79% | 2 | 151 | 40.56% |
| SPOT241220P00250000 | 2024-07-26 12:14PM EDT | 2024-12-20 | 6.00 | 4.85 | 6.90 | +0.90 | +17.65% | 1 | 98 | 41.99% |
| SPOT250117P00250000 | 2024-07-24 3:06PM EDT | 2025-01-17 | 6.66 | 7.45 | 8.00 | 0.00 | - | 1 | 502 | 40.65% |
| SPOT250321P00250000 | 2024-07-25 10:38AM EDT | 2025-03-21 | 10.60 | 11.30 | 13.50 | 0.00 | - | 4 | 20 | 43.29% |
| SPOT250620P00250000 | 2024-07-18 11:26AM EDT | 2025-06-20 | 23.55 | 13.00 | 16.95 | 0.00 | - | 1 | 10 | 40.95% |
| SPOT251219P00250000 | 2024-07-23 10:40AM EDT | 2025-12-19 | 22.65 | 21.00 | 25.40 | 0.00 | - | 15 | 184 | 40.53% |
| SPOT260116P00250000 | 2024-07-24 10:00AM EDT | 2026-01-16 | 23.00 | 22.35 | 26.50 | 0.00 | - | 2 | 271 | 40.41% |
| SPOT260618P00250000 | 2024-07-26 9:48AM EDT | 2026-06-18 | 30.10 | 28.00 | 35.20 | -0.35 | -1.15% | 6 | 76 | 42.14% |
| SPOT261218P00250000 | 2024-06-21 9:33AM EDT | 2026-12-18 | 40.66 | 39.00 | 48.80 | 0.00 | - | 1 | 6 | 46.32% |
© 2024 Yahoo. All rights reserved.