Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 2024-09-20 | 122.60 | 144.35 | 152.30 | 0.00 | - | 10 | 29 | 76.61% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT241220C00170000 | 2024-06-17 12:47PM EDT | 2024-12-20 | 150.30 | 125.05 | 130.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT250117C00170000 | 2024-05-30 3:30PM EDT | 2025-01-17 | 142.57 | 146.00 | 155.45 | 0.00 | - | 1 | 254 | 64.66% |
| SPOT251219C00170000 | 2024-07-23 1:33PM EDT | 2025-12-19 | 176.56 | 165.00 | 173.00 | 0.00 | - | 1 | 20 | 61.48% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 50.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00170000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240809P00170000 | 2024-07-10 9:31AM EDT | 2024-08-09 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 167.72% |
| SPOT240816P00170000 | 2024-07-24 2:22PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 60 | 94.92% |
| SPOT240920P00170000 | 2024-07-26 2:38PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.32 | -0.08 | -40.00% | 15 | 220 | 67.48% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 78.99% |
| SPOT241220P00170000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 1.70 | 1.11 | 2.97 | 0.00 | - | 40 | 45 | 62.26% |
| SPOT250117P00170000 | 2024-07-24 10:03AM EDT | 2025-01-17 | 0.59 | 0.33 | 1.36 | 0.00 | - | 4 | 86 | 52.66% |
| SPOT250321P00170000 | 2024-07-22 3:36PM EDT | 2025-03-21 | 3.27 | 0.77 | 2.24 | 0.00 | - | - | 1 | 49.90% |
| SPOT250620P00170000 | 2024-07-24 11:50AM EDT | 2025-06-20 | 3.00 | 2.20 | 4.35 | 0.00 | - | 3 | 2 | 49.56% |
| SPOT251219P00170000 | 2024-07-23 1:25PM EDT | 2025-12-19 | 5.95 | 4.60 | 7.40 | 0.00 | - | 3 | 257 | 46.07% |
| SPOT260116P00170000 | 2024-07-23 3:51PM EDT | 2026-01-16 | 6.66 | 6.05 | 7.65 | 0.00 | - | 1 | 36 | 45.31% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.