Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00340000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.95 | 0.54 | 0.95 | -1.83 | -65.83% | 467 | 650 | 34.08% |
| SPOT240809C00340000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 2.57 | 2.35 | 2.76 | -2.93 | -53.27% | 11 | 25 | 35.16% |
| SPOT240816C00340000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 4.25 | 4.10 | 4.50 | -3.50 | -45.16% | 28 | 832 | 35.79% |
| SPOT240823C00340000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 5.82 | 5.55 | 6.85 | -7.18 | -55.23% | 1 | 32 | 38.57% |
| SPOT240830C00340000 | 2024-07-25 9:40AM EDT | 2024-08-30 | 9.45 | 6.80 | 8.70 | 0.00 | - | 1 | 12 | 39.58% |
| SPOT240920C00340000 | 2024-07-26 1:42PM EDT | 2024-09-20 | 10.95 | 10.80 | 11.30 | -3.42 | -23.80% | 23 | 219 | 36.78% |
| SPOT241018C00340000 | 2024-07-26 12:24PM EDT | 2024-10-18 | 17.85 | 15.35 | 15.95 | -0.03 | -0.17% | 51 | 409 | 37.83% |
| SPOT241220C00340000 | 2024-07-25 2:01PM EDT | 2024-12-20 | 30.70 | 27.75 | 28.55 | -4.90 | -13.76% | 1 | 77 | 44.20% |
| SPOT250117C00340000 | 2024-07-26 1:07PM EDT | 2025-01-17 | 32.75 | 30.25 | 31.05 | -5.35 | -14.04% | 10 | 66 | 43.32% |
| SPOT250321C00340000 | 2024-07-25 1:46PM EDT | 2025-03-21 | 47.65 | 37.55 | 40.70 | 0.00 | - | 1 | 3 | 46.45% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT260116C00340000 | 2024-06-05 9:49AM EDT | 2026-01-16 | 77.67 | 64.80 | 70.85 | 0.00 | - | 3 | 17 | 50.38% |
| SPOT260618C00340000 | 2024-06-24 2:15PM EDT | 2026-06-18 | 77.00 | 87.00 | 95.00 | 0.00 | - | 27 | 24 | 56.28% |
| SPOT261218C00340000 | 2024-07-24 9:30AM EDT | 2026-12-18 | 99.75 | 88.10 | 96.30 | 0.00 | - | 1 | 2 | 50.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00340000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 18.70 | 17.40 | 19.20 | +5.43 | +40.92% | 28 | 75 | 35.45% |
| SPOT240809P00340000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 20.39 | 19.25 | 21.10 | +6.09 | +42.59% | 4 | 4 | 36.32% |
| SPOT240816P00340000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 21.35 | 19.85 | 22.10 | +4.95 | +30.18% | 9 | 85 | 33.76% |
| SPOT240823P00340000 | 2024-07-26 9:34AM EDT | 2024-08-23 | 19.80 | 20.90 | 24.20 | +4.75 | +31.56% | 2 | 9 | 36.16% |
| SPOT240920P00340000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 26.35 | 25.80 | 26.65 | +6.55 | +33.08% | 10 | 95 | 30.94% |
| SPOT241018P00340000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 29.55 | 29.45 | 30.00 | +2.91 | +10.92% | 3 | 80 | 31.03% |
| SPOT241220P00340000 | 2024-07-25 10:20AM EDT | 2024-12-20 | 38.85 | 39.10 | 40.00 | +1.42 | +3.79% | 2 | 246 | 35.99% |
| SPOT250117P00340000 | 2024-07-26 3:25PM EDT | 2025-01-17 | 41.25 | 40.15 | 43.05 | +3.90 | +10.44% | 7 | 276 | 36.44% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 62.15 | 57.25 | 60.00 | 0.00 | - | - | 3 | 47.61% |
| SPOT260116P00340000 | 2024-06-28 2:55PM EDT | 2026-01-16 | 71.15 | 62.70 | 67.00 | 0.00 | - | 2 | 4 | 36.15% |
© 2024 Yahoo. All rights reserved.