Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00380000 | 2024-09-17 3:02PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 752 | 2,293 | 53.91% |
| SPOT240927C00380000 | 2024-09-17 1:37PM EDT | 2024-09-27 | 0.32 | 0.12 | 0.43 | -0.47 | -59.49% | 13 | 5 | 37.70% |
| SPOT241004C00380000 | 2024-09-12 10:53AM EDT | 2024-10-04 | 0.99 | 0.44 | 0.80 | 0.00 | - | 1 | 2 | 33.01% |
| SPOT241018C00380000 | 2024-09-17 11:28AM EDT | 2024-10-18 | 2.22 | 1.83 | 2.22 | +0.64 | +40.51% | 508 | 0 | 32.12% |
| SPOT241025C00380000 | 2024-09-12 10:09AM EDT | 2024-10-25 | 7.00 | 4.60 | 7.85 | 0.00 | - | 8 | 15 | 46.84% |
| SPOT241220C00380000 | 2024-09-17 1:39PM EDT | 2024-12-20 | 13.89 | 13.50 | 14.40 | +1.09 | +8.52% | 1 | 70 | 40.52% |
| SPOT250117C00380000 | 2024-09-17 9:51AM EDT | 2025-01-17 | 17.24 | 16.05 | 16.95 | +1.96 | +12.83% | 1 | 355 | 39.04% |
| SPOT250321C00380000 | 2024-09-09 10:24AM EDT | 2025-03-21 | 21.80 | 24.85 | 26.90 | 0.00 | - | 11 | 38 | 42.33% |
| SPOT250620C00380000 | 2024-08-16 11:04AM EDT | 2025-06-20 | 39.45 | 34.35 | 36.85 | 0.00 | - | 2 | 73 | 43.12% |
| SPOT251219C00380000 | 2024-07-31 10:46AM EDT | 2025-12-19 | 59.04 | 55.75 | 58.55 | 0.00 | - | 1 | 29 | 47.68% |
| SPOT260116C00380000 | 2024-08-09 3:10PM EDT | 2026-01-16 | 62.79 | 47.40 | 50.45 | 0.00 | - | 1 | 4 | 41.14% |
| SPOT261218C00380000 | 2024-07-31 2:48PM EDT | 2026-12-18 | 89.87 | 83.00 | 87.75 | 0.00 | - | 13 | 0 | 50.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00380000 | 2024-09-03 12:40PM EDT | 2024-09-20 | 49.95 | 33.85 | 41.30 | 0.00 | - | 5 | 0 | 119.48% |
| SPOT241018P00380000 | 2024-08-12 3:35PM EDT | 2024-10-18 | 43.90 | 42.00 | 46.85 | 0.00 | - | 2 | 2 | 55.32% |
| SPOT241220P00380000 | 2024-09-04 10:38AM EDT | 2024-12-20 | 55.35 | 45.60 | 50.75 | 0.00 | - | 1 | 6 | 38.17% |
| SPOT250117P00380000 | 2024-08-06 1:53PM EDT | 2025-01-17 | 64.56 | 59.65 | 62.10 | 0.00 | - | 1 | 4 | 48.71% |
| SPOT250620P00380000 | 2024-08-12 12:41PM EDT | 2025-06-20 | 69.40 | 66.05 | 71.40 | 0.00 | - | 1 | 14 | 40.35% |
| SPOT251219P00380000 | 2024-08-16 10:25AM EDT | 2025-12-19 | 81.20 | 76.55 | 79.25 | 0.00 | - | 1 | 1 | 36.49% |
| SPOT261218P00380000 | 2024-08-27 11:24AM EDT | 2026-12-18 | 95.34 | 88.15 | 97.00 | 0.00 | - | 6 | 3 | 35.92% |
© 2024 Yahoo. All rights reserved.