Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00370000 | 2024-09-18 11:42AM EDT | 2024-09-20 | 0.21 | 0.02 | 0.18 | +0.03 | +16.67% | 15 | 360 | 53.42% |
| SPOT240927C00370000 | 2024-09-18 2:34PM EDT | 2024-09-27 | 0.64 | 0.46 | 0.64 | +0.05 | +8.47% | 3 | 14 | 32.69% |
| SPOT241004C00370000 | 2024-09-16 9:40AM EDT | 2024-10-04 | 1.64 | 1.21 | 1.72 | 0.00 | - | 1 | 3 | 32.26% |
| SPOT241011C00370000 | 2024-09-04 10:11AM EDT | 2024-10-11 | 3.40 | 1.92 | 3.15 | 0.00 | - | - | 2 | 33.31% |
| SPOT241018C00370000 | 2024-09-18 1:37PM EDT | 2024-10-18 | 4.81 | 3.35 | 4.15 | +1.21 | +33.61% | 29 | 222 | 32.62% |
| SPOT241025C00370000 | 2024-09-17 3:21PM EDT | 2024-10-25 | 9.25 | 8.40 | 10.90 | 0.00 | - | 1 | 2 | 47.37% |
| SPOT241220C00370000 | 2024-09-17 1:32PM EDT | 2024-12-20 | 17.15 | 17.10 | 18.15 | 0.00 | - | 21 | 117 | 40.91% |
| SPOT250117C00370000 | 2024-09-17 9:51AM EDT | 2025-01-17 | 20.73 | 20.00 | 20.85 | 0.00 | - | 1 | 768 | 39.37% |
| SPOT250321C00370000 | 2024-09-13 12:36PM EDT | 2025-03-21 | 30.50 | 29.35 | 32.20 | 0.00 | - | 10 | 31 | 43.70% |
| SPOT250620C00370000 | 2024-09-18 1:19PM EDT | 2025-06-20 | 42.32 | 40.60 | 42.85 | +7.52 | +21.61% | 2 | 40 | 44.69% |
| SPOT251219C00370000 | 2024-07-03 11:29AM EDT | 2025-12-19 | 54.65 | 58.00 | 64.00 | 0.00 | - | 5 | 70 | 48.49% |
| SPOT260116C00370000 | 2024-09-11 1:50PM EDT | 2026-01-16 | 58.15 | 58.85 | 62.25 | 0.00 | - | 2 | 120 | 45.95% |
| SPOT260618C00370000 | 2024-08-29 12:01PM EDT | 2026-06-18 | 77.40 | 70.25 | 76.95 | 0.00 | - | 4 | 15 | 48.28% |
| SPOT261218C00370000 | 2024-09-12 10:35AM EDT | 2026-12-18 | 86.57 | 83.15 | 89.90 | 0.00 | - | 1 | 60 | 49.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00370000 | 2024-08-26 12:29PM EDT | 2024-09-20 | 34.04 | 22.70 | 30.35 | 0.00 | - | 1 | 0 | 65.33% |
| SPOT241018P00370000 | 2024-07-31 2:57PM EDT | 2024-10-18 | 36.70 | 30.35 | 32.15 | 0.00 | - | - | 0 | 38.86% |
| SPOT241220P00370000 | 2024-08-27 9:52AM EDT | 2024-12-20 | 48.09 | 38.15 | 42.15 | 0.00 | - | 2 | 3 | 37.89% |
| SPOT250117P00370000 | 2024-09-18 11:55AM EDT | 2025-01-17 | 41.30 | 40.50 | 42.40 | -0.37 | -0.89% | 20 | 56 | 33.55% |
| SPOT250321P00370000 | 2024-09-12 10:34AM EDT | 2025-03-21 | 51.33 | 47.20 | 50.35 | 0.00 | - | 2 | 19 | 35.57% |
| SPOT250417P00370000 | 2024-09-13 3:07PM EDT | 2025-04-17 | 52.90 | 49.30 | 51.85 | 0.00 | - | - | 32 | 34.67% |
| SPOT250620P00370000 | 2024-08-29 11:59AM EDT | 2025-06-20 | 58.55 | 55.50 | 59.80 | 0.00 | - | 1 | 26 | 37.09% |
| SPOT251219P00370000 | 2024-08-16 10:19AM EDT | 2025-12-19 | 74.90 | 70.55 | 73.45 | 0.00 | - | 1 | 2 | 37.67% |
| SPOT260116P00370000 | 2024-09-12 1:56PM EDT | 2026-01-16 | 72.80 | 68.60 | 73.45 | 0.00 | - | 4 | 5 | 36.57% |
© 2024 Yahoo. All rights reserved.