Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00350000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.24 | 0.16 | 0.28 | -0.98 | -80.33% | 584 | 636 | 35.06% |
| SPOT240809C00350000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 1.24 | 1.03 | 1.36 | -1.03 | -45.37% | 20 | 65 | 36.00% |
| SPOT240816C00350000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 2.16 | 2.14 | 2.40 | -2.09 | -49.18% | 41 | 1,155 | 35.22% |
| SPOT240823C00350000 | 2024-07-26 12:31PM EDT | 2024-08-23 | 4.96 | 3.30 | 4.10 | -0.36 | -6.77% | 7 | 27 | 37.35% |
| SPOT240830C00350000 | 2024-07-26 2:17PM EDT | 2024-08-30 | 5.69 | 4.25 | 6.25 | -0.81 | -12.46% | 5 | 49 | 40.22% |
| SPOT240920C00350000 | 2024-07-26 1:09PM EDT | 2024-09-20 | 8.90 | 7.65 | 8.15 | -2.15 | -19.46% | 9 | 194 | 36.22% |
| SPOT241018C00350000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 12.15 | 11.70 | 12.25 | -6.57 | -35.10% | 6 | 450 | 36.93% |
| SPOT241220C00350000 | 2024-07-26 12:22PM EDT | 2024-12-20 | 26.50 | 23.40 | 24.65 | -4.40 | -14.24% | 4 | 178 | 43.69% |
| SPOT250117C00350000 | 2024-07-26 3:14PM EDT | 2025-01-17 | 26.05 | 25.65 | 28.25 | -4.75 | -15.42% | 36 | 1,962 | 44.13% |
| SPOT250321C00350000 | 2024-07-22 2:36PM EDT | 2025-03-21 | 24.35 | 33.65 | 36.55 | 0.00 | - | 3 | 44 | 45.87% |
| SPOT250620C00350000 | 2024-07-23 9:31AM EDT | 2025-06-20 | 57.42 | 42.70 | 47.80 | 0.00 | - | 1 | 4 | 48.24% |
| SPOT251219C00350000 | 2024-07-02 2:22PM EDT | 2025-12-19 | 61.00 | 58.85 | 64.35 | 0.00 | - | 5 | 19 | 49.66% |
| SPOT260116C00350000 | 2024-07-23 10:57AM EDT | 2026-01-16 | 69.20 | 61.70 | 64.70 | 0.00 | - | 20 | 63 | 48.58% |
| SPOT260618C00350000 | 2024-07-05 3:50PM EDT | 2026-06-18 | 74.28 | 72.10 | 81.00 | 0.00 | - | 3 | 3 | 52.28% |
| SPOT261218C00350000 | 2024-07-23 10:30AM EDT | 2026-12-18 | 96.32 | 85.00 | 91.85 | 0.00 | - | 1 | 10 | 50.35% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00350000 | 2024-07-26 2:53PM EDT | 2024-08-02 | 28.00 | 25.55 | 31.05 | +12.70 | +83.01% | 3 | 10 | 65.53% |
| SPOT240809P00350000 | 2024-07-26 9:47AM EDT | 2024-08-09 | 26.50 | 27.65 | 31.70 | +10.50 | +65.62% | 10 | 11 | 50.02% |
| SPOT240816P00350000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 29.50 | 28.00 | 30.55 | +10.70 | +56.91% | 7 | 42 | 35.38% |
| SPOT240830P00350000 | 2024-07-24 2:32PM EDT | 2024-08-30 | 24.75 | 29.00 | 32.95 | 0.00 | - | 20 | 15 | 35.81% |
| SPOT240920P00350000 | 2024-07-25 3:29PM EDT | 2024-09-20 | 27.75 | 31.85 | 35.00 | 0.00 | - | 31 | 68 | 33.30% |
| SPOT241018P00350000 | 2024-07-26 12:44PM EDT | 2024-10-18 | 35.00 | 34.90 | 37.25 | +6.69 | +23.63% | 20 | 112 | 31.39% |
| SPOT241220P00350000 | 2024-07-26 11:17AM EDT | 2024-12-20 | 43.50 | 44.00 | 45.85 | +5.20 | +13.58% | 3 | 17 | 35.02% |
| SPOT250117P00350000 | 2024-07-25 3:22PM EDT | 2025-01-17 | 45.80 | 45.35 | 48.70 | +3.05 | +7.13% | 2 | 71 | 35.40% |
| SPOT250321P00350000 | 2024-07-25 10:17AM EDT | 2025-03-21 | 50.95 | 51.10 | 55.95 | 0.00 | - | 1 | 23 | 37.45% |
| SPOT250620P00350000 | 2024-07-24 12:17PM EDT | 2025-06-20 | 54.20 | 56.90 | 62.00 | 0.00 | - | 4 | 40 | 36.85% |
| SPOT260116P00350000 | 2024-07-24 9:51AM EDT | 2026-01-16 | 62.60 | 68.40 | 72.45 | 0.00 | - | 1 | 3 | 35.50% |
© 2024 Yahoo. All rights reserved.