Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011C00280000 | 2024-09-26 10:44AM EDT | 2024-10-11 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SPOT241018C00280000 | 2024-10-02 10:33AM EDT | 2024-10-18 | 95.96 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| SPOT241220C00280000 | 2024-10-03 2:05PM EDT | 2024-12-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SPOT250117C00280000 | 2024-10-04 9:33AM EDT | 2025-01-17 | 102.85 | 0.00 | 0.00 | 0.00 | - | 5 | 453 | 0.00% |
| SPOT250321C00280000 | 2024-10-03 3:46PM EDT | 2025-03-21 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPOT250620C00280000 | 2024-09-17 9:58AM EDT | 2025-06-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT251219C00280000 | 2024-08-30 12:19PM EDT | 2025-12-19 | 105.00 | 122.55 | 130.00 | 0.00 | - | 43 | 45 | 51.10% |
| SPOT260116C00280000 | 2024-09-13 11:49AM EDT | 2026-01-16 | 106.51 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 18.75% |
| SPOT261218C00280000 | 2024-09-04 9:45AM EDT | 2026-12-18 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011P00280000 | 2024-09-19 10:12AM EDT | 2024-10-11 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPOT241018P00280000 | 2024-10-04 11:29AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 878 | 25.00% |
| SPOT241025P00280000 | 2024-09-26 9:30AM EDT | 2024-10-25 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| SPOT241101P00280000 | 2024-09-19 3:05PM EDT | 2024-11-01 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SPOT241115P00280000 | 2024-10-01 12:55PM EDT | 2024-11-15 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SPOT241122P00280000 | 2024-10-04 3:48PM EDT | 2024-11-22 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT241220P00280000 | 2024-10-03 3:50PM EDT | 2024-12-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 12.50% |
| SPOT250117P00280000 | 2024-10-03 3:46PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 832 | 12.50% |
| SPOT250321P00280000 | 2024-09-24 3:13PM EDT | 2025-03-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 6.25% |
| SPOT250417P00280000 | 2024-10-02 10:37AM EDT | 2025-04-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SPOT250620P00280000 | 2024-09-27 10:02AM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| SPOT250919P00280000 | 2024-09-06 3:01PM EDT | 2025-09-19 | 30.30 | 17.15 | 21.40 | 0.00 | - | 1 | 1 | 44.43% |
| SPOT251219P00280000 | 2024-08-16 11:24AM EDT | 2025-12-19 | 31.65 | 28.80 | 30.30 | 0.00 | - | 1 | 145 | 47.31% |
| SPOT260116P00280000 | 2024-09-27 9:30AM EDT | 2026-01-16 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| SPOT260618P00280000 | 2024-08-02 10:52AM EDT | 2026-06-18 | 46.25 | 35.30 | 40.35 | 0.00 | - | 21 | 26 | 46.89% |
| SPOT261218P00280000 | 2024-08-20 3:53PM EDT | 2026-12-18 | 44.50 | 36.35 | 42.80 | 0.00 | - | 1 | 11 | 42.70% |
© 2024 Yahoo. All rights reserved.