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
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00250000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 121.98 | 120.25 | 125.40 | -2.78 | -2.23% | 27 | 39 | 124.93% |
| SPOT241220C00250000 | 2024-09-20 10:35AM EDT | 2024-12-20 | 118.40 | 122.40 | 128.05 | 0.00 | - | 1 | 25 | 64.92% |
| SPOT250117C00250000 | 2024-10-04 1:19PM EDT | 2025-01-17 | 126.28 | 124.95 | 129.35 | -3.12 | -2.41% | 1 | 1,193 | 62.15% |
| SPOT250321C00250000 | 2024-10-04 9:41AM EDT | 2025-03-21 | 136.20 | 129.40 | 134.55 | +1.25 | +0.93% | 2 | 11 | 59.73% |
| SPOT251219C00250000 | 2024-09-24 12:34PM EDT | 2025-12-19 | 157.14 | 147.60 | 153.30 | 0.00 | - | 1 | 10 | 56.32% |
| SPOT260116C00250000 | 2024-09-25 11:40AM EDT | 2026-01-16 | 161.84 | 148.55 | 153.60 | 0.00 | - | 1 | 57 | 55.19% |
| SPOT261218C00250000 | 2024-07-23 9:55AM EDT | 2026-12-18 | 143.80 | 145.00 | 152.90 | 0.00 | - | 1 | 7 | 43.39% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011P00250000 | 2024-08-30 1:15PM EDT | 2024-10-11 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 164.50% |
| SPOT241018P00250000 | 2024-09-16 10:35AM EDT | 2024-10-18 | 0.28 | 0.00 | 0.40 | 0.00 | - | 10 | 135 | 91.70% |
| SPOT241025P00250000 | 2024-09-12 3:50PM EDT | 2024-10-25 | 0.98 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 94.38% |
| SPOT241115P00250000 | 2024-10-04 12:14PM EDT | 2024-11-15 | 0.78 | 0.29 | 1.29 | -0.02 | -2.50% | 1 | 12 | 63.50% |
| SPOT241220P00250000 | 2024-09-30 1:16PM EDT | 2024-12-20 | 1.78 | 0.62 | 1.95 | 0.00 | - | 1 | 100 | 51.00% |
| SPOT250117P00250000 | 2024-10-02 9:30AM EDT | 2025-01-17 | 2.00 | 1.77 | 2.38 | -0.70 | -25.93% | 1 | 535 | 49.63% |
| SPOT250321P00250000 | 2024-09-25 3:46PM EDT | 2025-03-21 | 3.58 | 4.45 | 4.85 | 0.00 | - | 3 | 60 | 46.86% |
| SPOT250417P00250000 | 2024-09-25 3:58PM EDT | 2025-04-17 | 4.40 | 5.15 | 5.55 | 0.00 | - | 1 | 10 | 45.17% |
| SPOT250620P00250000 | 2024-09-24 2:06PM EDT | 2025-06-20 | 7.79 | 6.80 | 9.60 | 0.00 | - | 2 | 15 | 46.56% |
| SPOT250919P00250000 | 2024-09-19 11:16AM EDT | 2025-09-19 | 13.35 | 8.90 | 14.50 | 0.00 | - | 1 | 1 | 46.57% |
| SPOT251219P00250000 | 2024-09-19 1:22PM EDT | 2025-12-19 | 16.28 | 13.50 | 17.55 | 0.00 | - | 3 | 187 | 44.82% |
| SPOT260116P00250000 | 2024-09-06 10:34AM EDT | 2026-01-16 | 25.00 | 14.25 | 17.70 | 0.00 | - | 1 | 221 | 43.61% |
| SPOT260618P00250000 | 2024-10-01 2:33PM EDT | 2026-06-18 | 23.00 | 19.60 | 28.00 | 0.00 | - | 1 | 89 | 46.62% |
| SPOT261218P00250000 | 2024-09-23 10:15AM EDT | 2026-12-18 | 28.60 | 25.10 | 34.00 | 0.00 | - | 3 | 13 | 45.22% |
© 2024 Yahoo. All rights reserved.