Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:450.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00450000 | 2024-09-26 1:58PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.25 | 0.00 | - | 10 | 92 | 53.47% |
| SPOT241025C00450000 | 2024-09-26 11:55AM EDT | 2024-10-25 | 2.50 | 0.00 | 1.55 | 0.00 | - | 3 | 7 | 56.43% |
| SPOT241101C00450000 | 2024-09-27 9:31AM EDT | 2024-11-01 | 0.76 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 51.58% |
| SPOT241108C00450000 | 2024-10-01 12:42PM EDT | 2024-11-08 | 1.17 | 0.00 | 1.50 | 0.00 | - | - | 2 | 40.89% |
| SPOT241115C00450000 | 2024-10-09 3:23PM EDT | 2024-11-15 | 3.90 | 4.30 | 4.55 | 0.00 | - | 34 | 41 | 49.74% |
| SPOT241220C00450000 | 2024-10-09 12:55PM EDT | 2024-12-20 | 6.20 | 7.00 | 7.35 | 0.00 | - | 61 | 118 | 42.03% |
| SPOT250117C00450000 | 2024-10-10 10:15AM EDT | 2025-01-17 | 9.35 | 9.30 | 9.70 | +0.88 | +10.39% | 7 | 474 | 39.69% |
| SPOT250321C00450000 | 2024-10-09 2:10PM EDT | 2025-03-21 | 17.36 | 18.65 | 19.30 | 0.00 | - | 10 | 258 | 42.40% |
| SPOT250417C00450000 | 2024-10-02 10:37AM EDT | 2025-04-17 | 20.65 | 20.80 | 21.90 | 0.00 | - | 2 | 1 | 41.91% |
| SPOT250620C00450000 | 2024-09-27 10:22AM EDT | 2025-06-20 | 27.15 | 28.80 | 30.90 | 0.00 | - | 1 | 152 | 43.85% |
| SPOT250919C00450000 | 2024-10-08 11:16AM EDT | 2025-09-19 | 35.05 | 38.50 | 40.05 | 0.00 | - | 22 | 29 | 44.04% |
| SPOT251219C00450000 | 2024-09-19 11:08AM EDT | 2025-12-19 | 42.22 | 46.80 | 48.65 | 0.00 | - | 2 | 3 | 44.44% |
| SPOT260116C00450000 | 2024-09-25 12:21PM EDT | 2026-01-16 | 52.76 | 49.40 | 50.85 | 0.00 | - | 1 | 107 | 44.38% |
| SPOT260618C00450000 | 2024-06-03 9:37AM EDT | 2026-06-18 | 45.00 | 40.25 | 48.95 | 0.00 | - | 1 | 0 | 37.51% |
| SPOT261218C00450000 | 2024-07-18 11:35AM EDT | 2026-12-18 | 41.00 | 59.00 | 68.00 | 0.00 | - | 1 | 26 | 41.47% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00450000 | 2024-09-26 3:47PM EDT | 2024-10-18 | 71.61 | 68.15 | 75.00 | 0.00 | - | - | 0 | 93.41% |
| SPOT241115P00450000 | 2024-10-03 12:05PM EDT | 2024-11-15 | 75.70 | 72.75 | 75.85 | 0.00 | - | - | 1 | 49.19% |
| SPOT250117P00450000 | 2024-09-19 12:10PM EDT | 2025-01-17 | 89.55 | 76.15 | 78.65 | 0.00 | - | 1 | 2 | 35.39% |
| SPOT250417P00450000 | 2024-10-03 11:57AM EDT | 2025-04-17 | 86.25 | 82.60 | 84.75 | 0.00 | - | - | 2 | 32.93% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 158.49 | 151.75 | 158.95 | 0.00 | - | - | 25 | 63.86% |
| SPOT260618P00450000 | 2024-08-02 1:09PM EDT | 2026-06-18 | 143.00 | 128.15 | 134.40 | 0.00 | - | 1 | 0 | 44.69% |
© 2024 Yahoo. All rights reserved.