Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240913C00340000 | 2024-09-13 3:57PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.15 | -1.25 | -96.15% | 525 | 642 | 11.23% |
| SPOT240920C00340000 | 2024-09-13 3:50PM EDT | 2024-09-20 | 5.25 | 4.70 | 5.20 | +0.05 | +0.96% | 25 | 537 | 30.94% |
| SPOT240927C00340000 | 2024-09-13 3:40PM EDT | 2024-09-27 | 7.85 | 6.85 | 7.65 | +0.22 | +2.88% | 13 | 36 | 31.59% |
| SPOT241004C00340000 | 2024-09-12 12:26PM EDT | 2024-10-04 | 10.85 | 8.90 | 9.75 | +0.40 | +3.83% | 6 | 9 | 32.44% |
| SPOT241011C00340000 | 2024-09-13 2:08PM EDT | 2024-10-11 | 13.15 | 10.65 | 12.10 | +5.45 | +70.78% | 7 | 145 | 34.44% |
| SPOT241018C00340000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 13.15 | 12.65 | 13.20 | -0.50 | -3.66% | 42 | 1,294 | 33.51% |
| SPOT241220C00340000 | 2024-09-13 12:54PM EDT | 2024-12-20 | 32.00 | 28.00 | 28.80 | +2.90 | +9.97% | 10 | 141 | 42.45% |
| SPOT250117C00340000 | 2024-09-13 9:48AM EDT | 2025-01-17 | 33.86 | 31.20 | 32.10 | -0.30 | -0.88% | 1 | 128 | 41.64% |
| SPOT250321C00340000 | 2024-09-06 11:37AM EDT | 2025-03-21 | 35.20 | 40.70 | 42.55 | 0.00 | - | 4 | 31 | 44.87% |
| SPOT250620C00340000 | 2024-08-27 1:24PM EDT | 2025-06-20 | 57.82 | 50.85 | 53.60 | 0.00 | - | 2 | 13 | 46.36% |
| SPOT251219C00340000 | 2024-09-06 10:52AM EDT | 2025-12-19 | 61.50 | 67.25 | 71.05 | 0.00 | - | 2 | 30 | 47.90% |
| SPOT260116C00340000 | 2024-09-06 11:42AM EDT | 2026-01-16 | 64.00 | 69.80 | 72.15 | 0.00 | - | 7 | 62 | 47.24% |
| SPOT260618C00340000 | 2024-08-19 10:47AM EDT | 2026-06-18 | 88.93 | 82.20 | 86.55 | 0.00 | - | 1 | 34 | 49.64% |
| SPOT261218C00340000 | 2024-08-27 3:38PM EDT | 2026-12-18 | 101.00 | 94.00 | 99.15 | 0.00 | - | 1 | 4 | 50.40% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240913P00340000 | 2024-09-13 3:50PM EDT | 2024-09-13 | 0.15 | 0.85 | 2.75 | -3.50 | -67.31% | 132 | 160 | 20.73% |
| SPOT240920P00340000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 6.13 | 6.50 | 6.95 | -0.97 | -13.66% | 156 | 542 | 29.18% |
| SPOT240927P00340000 | 2024-09-13 12:23PM EDT | 2024-09-27 | 6.59 | 8.40 | 9.00 | -1.96 | -22.92% | 4 | 20 | 28.85% |
| SPOT241004P00340000 | 2024-09-12 11:04AM EDT | 2024-10-04 | 9.30 | 10.10 | 10.80 | 0.00 | - | 11 | 8 | 29.27% |
| SPOT241011P00340000 | 2024-09-13 1:56PM EDT | 2024-10-11 | 9.62 | 11.30 | 12.40 | -1.83 | -15.98% | 15 | 4 | 29.71% |
| SPOT241018P00340000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 12.85 | 13.05 | 13.55 | -1.05 | -7.55% | 31 | 457 | 29.38% |
| SPOT241220P00340000 | 2024-09-13 2:06PM EDT | 2024-12-20 | 24.44 | 25.85 | 26.50 | -0.87 | -3.44% | 86 | 389 | 36.18% |
| SPOT250117P00340000 | 2024-09-13 3:47PM EDT | 2025-01-17 | 28.00 | 28.15 | 28.70 | -0.55 | -1.93% | 2 | 381 | 34.72% |
| SPOT250321P00340000 | 2024-09-12 1:43PM EDT | 2025-03-21 | 35.65 | 35.30 | 36.50 | 0.00 | - | 27 | 86 | 36.44% |
| SPOT250620P00340000 | 2024-09-03 11:35AM EDT | 2025-06-20 | 46.00 | 42.55 | 44.55 | 0.00 | - | 3 | 32 | 36.83% |
| SPOT260116P00340000 | 2024-06-28 2:55PM EDT | 2026-01-16 | 71.15 | 62.70 | 67.00 | 0.00 | - | 2 | 4 | 42.49% |
| SPOT260618P00340000 | 2024-08-02 2:04PM EDT | 2026-06-18 | 73.85 | 62.00 | 67.90 | 0.00 | - | 1 | 1 | 37.62% |
© 2024 Yahoo. All rights reserved.