Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240913C00320000 | 2024-09-12 9:45AM EDT | 2024-09-13 | 22.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPOT240920C00320000 | 2024-09-12 12:51PM EDT | 2024-09-20 | 20.88 | 0.00 | 0.00 | 0.00 | - | 8 | 450 | 0.00% |
| SPOT240927C00320000 | 2024-09-09 10:44AM EDT | 2024-09-27 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT241004C00320000 | 2024-09-06 12:32PM EDT | 2024-10-04 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT241018C00320000 | 2024-09-12 2:13PM EDT | 2024-10-18 | 26.93 | 0.00 | 0.00 | 0.00 | - | 5 | 632 | 0.00% |
| SPOT241025C00320000 | 2024-09-06 11:18AM EDT | 2024-10-25 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT241220C00320000 | 2024-09-11 10:12AM EDT | 2024-12-20 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| SPOT250117C00320000 | 2024-09-09 2:41PM EDT | 2025-01-17 | 36.08 | 0.00 | 0.00 | 0.00 | - | 21 | 197 | 0.00% |
| SPOT250321C00320000 | 2024-09-06 1:23PM EDT | 2025-03-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| SPOT250620C00320000 | 2024-08-13 11:43AM EDT | 2025-06-20 | 67.95 | 62.20 | 64.55 | 0.00 | - | 1 | 32 | 48.47% |
| SPOT250919C00320000 | 2024-09-05 10:03AM EDT | 2025-09-19 | 66.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT251219C00320000 | 2024-08-30 2:04PM EDT | 2025-12-19 | 83.75 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SPOT260116C00320000 | 2024-09-10 1:10PM EDT | 2026-01-16 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT260618C00320000 | 2024-08-07 10:20AM EDT | 2026-06-18 | 95.55 | 83.00 | 88.80 | 0.00 | - | 3 | 2 | 46.50% |
| SPOT261218C00320000 | 2024-07-23 11:15AM EDT | 2026-12-18 | 108.12 | 108.35 | 116.40 | 0.00 | - | 3 | 4 | 53.80% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240913P00320000 | 2024-09-12 3:49PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 183 | 25.00% |
| SPOT240920P00320000 | 2024-09-12 3:55PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 102 | 1,173 | 6.25% |
| SPOT240927P00320000 | 2024-09-12 11:44AM EDT | 2024-09-27 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| SPOT241004P00320000 | 2024-09-11 3:44PM EDT | 2024-10-04 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| SPOT241011P00320000 | 2024-09-12 12:17PM EDT | 2024-10-11 | 5.01 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 3.13% |
| SPOT241018P00320000 | 2024-09-12 2:51PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 41 | 843 | 3.13% |
| SPOT241025P00320000 | 2024-09-12 3:56PM EDT | 2024-10-25 | 11.44 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 3.13% |
| SPOT241220P00320000 | 2024-09-12 3:58PM EDT | 2024-12-20 | 17.82 | 0.00 | 0.00 | 0.00 | - | 21 | 306 | 3.13% |
| SPOT250117P00320000 | 2024-09-12 2:15PM EDT | 2025-01-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 671 | 1.56% |
| SPOT250321P00320000 | 2024-09-11 2:13PM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 1.56% |
| SPOT250620P00320000 | 2024-08-15 10:44AM EDT | 2025-06-20 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| SPOT251219P00320000 | 2024-07-18 12:21PM EDT | 2025-12-19 | 66.35 | 45.00 | 51.05 | 0.00 | - | 14 | 31 | 40.58% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 58.75 | 61.95 | 0.00 | - | 10 | 50 | 46.85% |
| SPOT260618P00320000 | 2024-07-23 3:50PM EDT | 2026-06-18 | 58.75 | 52.00 | 60.85 | 0.00 | - | - | 18 | 40.25% |
© 2024 Yahoo. All rights reserved.