Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00280000 | 2024-07-23 2:01PM EDT | 2024-08-02 | 50.15 | 39.40 | 45.30 | 0.00 | - | 1 | 3 | 59.72% |
| SPOT240816C00280000 | 2024-07-26 9:44AM EDT | 2024-08-16 | 47.41 | 42.10 | 46.05 | -6.51 | -12.07% | 6 | 364 | 50.10% |
| SPOT240920C00280000 | 2024-07-26 1:04PM EDT | 2024-09-20 | 51.30 | 47.55 | 50.90 | -5.70 | -10.00% | 4 | 185 | 52.20% |
| SPOT241018C00280000 | 2024-07-24 11:17AM EDT | 2024-10-18 | 65.76 | 50.60 | 52.85 | 0.00 | - | 3 | 120 | 46.83% |
| SPOT241220C00280000 | 2024-07-22 3:15PM EDT | 2024-12-20 | 43.29 | 59.10 | 64.25 | 0.00 | - | 2 | 193 | 52.63% |
| SPOT250117C00280000 | 2024-07-18 1:11PM EDT | 2025-01-17 | 45.15 | 63.15 | 64.45 | 0.00 | - | 4 | 455 | 48.51% |
| SPOT250321C00280000 | 2024-07-26 9:33AM EDT | 2025-03-21 | 77.88 | 68.75 | 73.05 | +27.88 | +55.76% | 2 | 8 | 51.29% |
| SPOT251219C00280000 | 2024-07-23 9:43AM EDT | 2025-12-19 | 105.90 | 91.00 | 96.50 | 0.00 | - | 1 | 18 | 50.69% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 51.46% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 45.22% |
| SPOT261218C00280000 | 2024-06-20 9:30AM EDT | 2026-12-18 | 113.70 | 95.60 | 102.25 | 0.00 | - | 1 | 5 | 43.67% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00280000 | 2024-07-26 2:49PM EDT | 2024-08-02 | 0.09 | 0.05 | 0.36 | +0.01 | +12.50% | 20 | 101 | 51.47% |
| SPOT240809P00280000 | 2024-07-24 12:05PM EDT | 2024-08-09 | 0.41 | 0.25 | 0.75 | +0.11 | +36.67% | 10 | 41 | 46.56% |
| SPOT240816P00280000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.83 | 0.72 | 1.04 | +0.23 | +38.33% | 60 | 797 | 40.99% |
| SPOT240823P00280000 | 2024-07-24 9:56AM EDT | 2024-08-23 | 0.60 | 1.19 | 1.72 | 0.00 | - | 3 | 9 | 40.45% |
| SPOT240830P00280000 | 2024-07-25 12:51PM EDT | 2024-08-30 | 1.34 | 1.70 | 2.41 | 0.00 | - | 6 | 9 | 39.93% |
| SPOT240920P00280000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 3.65 | 2.53 | 3.85 | +1.23 | +50.83% | 30 | 315 | 36.87% |
| SPOT241018P00280000 | 2024-07-26 2:47PM EDT | 2024-10-18 | 5.60 | 5.75 | 6.00 | -0.15 | -2.61% | 174 | 410 | 35.66% |
| SPOT241220P00280000 | 2024-07-26 2:50PM EDT | 2024-12-20 | 12.79 | 12.55 | 13.55 | +1.64 | +14.71% | 6 | 351 | 39.48% |
| SPOT250117P00280000 | 2024-07-25 11:16AM EDT | 2025-01-17 | 12.25 | 14.55 | 15.10 | 0.00 | - | 1 | 805 | 38.36% |
| SPOT250321P00280000 | 2024-07-24 3:48PM EDT | 2025-03-21 | 18.00 | 18.35 | 20.90 | 0.00 | - | 5 | 134 | 39.69% |
| SPOT250620P00280000 | 2024-07-26 11:14AM EDT | 2025-06-20 | 24.85 | 23.00 | 27.65 | +1.90 | +8.28% | 3 | 4 | 40.29% |
| SPOT251219P00280000 | 2024-07-24 2:42PM EDT | 2025-12-19 | 32.95 | 32.00 | 36.35 | 0.00 | - | 13 | 144 | 38.97% |
| SPOT260116P00280000 | 2024-07-23 10:57AM EDT | 2026-01-16 | 31.50 | 34.05 | 37.60 | 0.00 | - | 20 | 175 | 38.87% |
| SPOT260618P00280000 | 2024-07-25 2:20PM EDT | 2026-06-18 | 40.95 | 40.00 | 47.75 | 0.00 | - | 12 | 19 | 40.91% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 41.08% |
© 2024 Yahoo. All rights reserved.