Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00260000 | 2024-07-25 2:49PM EDT | 2024-08-02 | 72.29 | 59.60 | 64.95 | 0.00 | - | 1 | 5 | 82.42% |
| SPOT240816C00260000 | 2024-07-25 2:46PM EDT | 2024-08-16 | 73.66 | 59.75 | 64.10 | 0.00 | - | 11 | 55 | 68.97% |
| SPOT240823C00260000 | 2024-07-22 9:30AM EDT | 2024-08-23 | 45.96 | 59.50 | 66.35 | 0.00 | - | - | 3 | 73.58% |
| SPOT240830C00260000 | 2024-07-22 11:03AM EDT | 2024-08-30 | 41.48 | 60.10 | 67.20 | 0.00 | - | - | 6 | 50.37% |
| SPOT240920C00260000 | 2024-07-25 10:22AM EDT | 2024-09-20 | 70.45 | 63.30 | 68.60 | -2.10 | -2.89% | 2 | 89 | 50.46% |
| SPOT241018C00260000 | 2024-07-17 3:29PM EDT | 2024-10-18 | 49.00 | 65.75 | 69.65 | 0.00 | - | 1 | 61 | 51.87% |
| SPOT241220C00260000 | 2024-07-18 11:20AM EDT | 2024-12-20 | 54.06 | 73.75 | 77.45 | 0.00 | - | 1 | 69 | 50.14% |
| SPOT250117C00260000 | 2024-07-24 9:33AM EDT | 2025-01-17 | 92.02 | 77.60 | 79.20 | 0.00 | - | 4 | 260 | 50.31% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 2025-03-21 | 79.38 | 81.50 | 85.25 | 0.00 | - | 1 | 0 | 51.89% |
| SPOT250620C00260000 | 2024-06-21 12:00PM EDT | 2025-06-20 | 91.00 | 70.35 | 75.50 | 0.00 | - | 1 | 2 | 33.39% |
| SPOT251219C00260000 | 2024-07-23 10:46AM EDT | 2025-12-19 | 112.00 | 102.00 | 109.00 | 0.00 | - | 2 | 81 | 52.16% |
| SPOT260116C00260000 | 2024-06-14 3:27PM EDT | 2026-01-16 | 106.70 | 93.00 | 95.65 | 0.00 | - | 1 | 37 | 42.93% |
| SPOT261218C00260000 | 2024-07-08 11:28AM EDT | 2026-12-18 | 124.40 | 125.00 | 132.95 | 0.00 | - | 5 | 8 | 54.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00260000 | 2024-07-25 12:50PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 66 | 59.38% |
| SPOT240809P00260000 | 2024-07-25 9:34AM EDT | 2024-08-09 | 0.46 | 0.05 | 1.16 | 0.00 | - | 1 | 5 | 62.99% |
| SPOT240816P00260000 | 2024-07-26 2:03PM EDT | 2024-08-16 | 0.23 | 0.14 | 0.40 | +0.05 | +27.78% | 4 | 307 | 47.71% |
| SPOT240823P00260000 | 2024-07-23 3:33PM EDT | 2024-08-23 | 0.36 | 0.15 | 1.50 | 0.00 | - | 7 | 8 | 54.09% |
| SPOT240830P00260000 | 2024-07-23 3:25PM EDT | 2024-08-30 | 0.49 | 0.31 | 1.00 | 0.00 | - | 15 | 14 | 44.12% |
| SPOT240920P00260000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 1.63 | 1.28 | 1.63 | +0.17 | +11.64% | 34 | 303 | 39.03% |
| SPOT241018P00260000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 3.00 | 2.77 | 3.00 | +0.25 | +9.09% | 4 | 419 | 37.53% |
| SPOT241220P00260000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 8.01 | 7.30 | 9.50 | +1.31 | +19.55% | 30 | 281 | 42.56% |
| SPOT250117P00260000 | 2024-07-23 11:57AM EDT | 2025-01-17 | 9.61 | 9.20 | 9.85 | +1.71 | +21.65% | 1 | 1,203 | 39.61% |
| SPOT250321P00260000 | 2024-07-24 9:52AM EDT | 2025-03-21 | 10.70 | 12.90 | 16.50 | 0.00 | - | 1 | 65 | 43.14% |
| SPOT250620P00260000 | 2024-07-26 2:57PM EDT | 2025-06-20 | 19.00 | 15.75 | 20.20 | +1.20 | +6.74% | 119 | 127 | 40.76% |
| SPOT251219P00260000 | 2024-07-23 10:29AM EDT | 2025-12-19 | 25.55 | 24.00 | 28.60 | 0.00 | - | 20 | 108 | 39.84% |
| SPOT260116P00260000 | 2024-07-24 9:57AM EDT | 2026-01-16 | 26.00 | 25.60 | 29.95 | 0.00 | - | 1 | 10 | 39.89% |
| SPOT260618P00260000 | 2024-07-25 3:52PM EDT | 2026-06-18 | 34.15 | 32.00 | 39.70 | 0.00 | - | 13 | 34 | 42.10% |
| SPOT261218P00260000 | 2024-06-25 3:48PM EDT | 2026-12-18 | 42.95 | 37.00 | 46.00 | 0.00 | - | 1 | 2 | 41.37% |
© 2024 Yahoo. All rights reserved.