Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00270000 | 2024-07-23 10:44AM EDT | 2024-08-02 | 62.56 | 49.35 | 55.25 | 0.00 | - | 2 | 4 | 70.80% |
| SPOT240816C00270000 | 2024-07-26 9:44AM EDT | 2024-08-16 | 56.92 | 50.15 | 54.50 | -8.54 | -13.05% | 6 | 278 | 62.50% |
| SPOT240823C00270000 | 2024-07-22 9:30AM EDT | 2024-08-23 | 57.81 | 50.15 | 57.00 | +19.44 | +50.66% | 4 | 3 | 67.46% |
| SPOT240920C00270000 | 2024-07-22 2:36PM EDT | 2024-09-20 | 36.65 | 54.45 | 58.80 | 0.00 | - | 1 | 705 | 53.52% |
| SPOT241018C00270000 | 2024-07-24 9:38AM EDT | 2024-10-18 | 74.00 | 57.90 | 61.20 | 0.00 | - | 1 | 31 | 49.53% |
| SPOT241220C00270000 | 2024-07-26 9:33AM EDT | 2024-12-20 | 75.33 | 67.70 | 70.65 | -6.88 | -8.37% | 2 | 69 | 50.64% |
| SPOT250117C00270000 | 2024-07-16 2:25PM EDT | 2025-01-17 | 55.38 | 69.70 | 72.35 | 0.00 | - | 1 | 0 | 50.94% |
| SPOT250321C00270000 | 2024-07-23 10:42AM EDT | 2025-03-21 | 85.40 | 75.60 | 80.75 | 0.00 | - | 2 | 2 | 50.63% |
| SPOT250620C00270000 | 2024-07-17 3:21PM EDT | 2025-06-20 | 67.50 | 83.75 | 88.90 | 0.00 | - | - | 2 | 51.15% |
| SPOT251219C00270000 | 2024-07-23 10:02AM EDT | 2025-12-19 | 108.90 | 96.00 | 103.00 | 0.00 | - | 8 | 41 | 51.40% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 94.25 | 98.65 | 0.00 | - | 6 | 119 | 49.39% |
| SPOT261218C00270000 | 2024-07-05 9:31AM EDT | 2026-12-18 | 120.00 | 119.20 | 127.95 | 0.00 | - | 2 | 21 | 53.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00270000 | 2024-07-26 9:58AM EDT | 2024-08-02 | 0.09 | 0.03 | 0.06 | +0.04 | +80.00% | 4 | 670 | 51.17% |
| SPOT240809P00270000 | 2024-07-25 2:11PM EDT | 2024-08-09 | 1.24 | 0.20 | 0.50 | 0.00 | - | 8 | 21 | 51.71% |
| SPOT240816P00270000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 0.48 | 0.34 | 0.63 | +0.15 | +45.45% | 2 | 265 | 44.17% |
| SPOT240823P00270000 | 2024-07-24 3:01PM EDT | 2024-08-23 | 0.62 | 0.60 | 0.98 | 0.00 | - | 2 | 0 | 42.02% |
| SPOT240830P00270000 | 2024-07-24 3:37PM EDT | 2024-08-30 | 1.05 | 0.96 | 2.94 | 0.00 | - | 11 | 15 | 50.13% |
| SPOT240920P00270000 | 2024-07-26 3:11PM EDT | 2024-09-20 | 2.43 | 2.09 | 2.56 | +0.75 | +44.64% | 17 | 824 | 38.03% |
| SPOT241018P00270000 | 2024-07-26 10:44AM EDT | 2024-10-18 | 4.25 | 4.05 | 4.60 | +0.79 | +22.83% | 4 | 714 | 37.49% |
| SPOT241220P00270000 | 2024-07-25 1:03PM EDT | 2024-12-20 | 8.25 | 10.10 | 11.80 | 0.00 | - | 2 | 148 | 41.74% |
| SPOT250117P00270000 | 2024-07-24 12:40PM EDT | 2025-01-17 | 10.60 | 11.75 | 12.30 | 0.00 | - | 4 | 557 | 39.02% |
| SPOT250321P00270000 | 2024-07-18 9:54AM EDT | 2025-03-21 | 25.08 | 15.90 | 17.65 | 0.00 | - | 37 | 110 | 40.25% |
| SPOT250620P00270000 | 2024-07-26 11:16AM EDT | 2025-06-20 | 21.35 | 19.10 | 24.25 | +0.50 | +2.40% | 9 | 26 | 41.03% |
| SPOT251219P00270000 | 2024-07-24 2:20PM EDT | 2025-12-19 | 29.05 | 28.00 | 32.60 | 0.00 | - | 12 | 58 | 39.61% |
| SPOT260116P00270000 | 2024-07-23 9:34AM EDT | 2026-01-16 | 30.45 | 29.10 | 33.60 | 0.00 | - | 2 | 139 | 39.34% |
| SPOT260618P00270000 | 2024-07-25 2:21PM EDT | 2026-06-18 | 37.15 | 35.15 | 43.65 | 0.00 | - | 50 | 79 | 41.52% |
| SPOT261218P00270000 | 2024-07-22 3:33PM EDT | 2026-12-18 | 52.00 | 42.00 | 50.70 | 0.00 | - | 12 | 53 | 41.16% |
© 2024 Yahoo. All rights reserved.