Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00185000 | 2024-07-02 2:53PM EDT | 2024-09-20 | 132.20 | 135.30 | 141.45 | 0.00 | - | 7 | 13 | 83.76% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 125.64 | 135.20 | 141.35 | 0.00 | - | 3 | 153 | 60.82% |
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 2025-06-20 | 127.00 | 140.15 | 150.00 | 0.00 | - | 24 | 24 | 52.88% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 141.15 | 145.75 | 0.00 | - | 1 | 12 | 43.51% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 40.20% |
| SPOT260618C00185000 | 2024-05-28 10:30AM EDT | 2026-06-18 | 156.17 | 157.00 | 165.50 | 0.00 | - | 2 | 2 | 55.33% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816P00185000 | 2024-07-24 11:14AM EDT | 2024-08-16 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 120.70% |
| SPOT240920P00185000 | 2024-07-23 10:29AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.41 | 0.00 | - | 1 | 221 | 61.13% |
| SPOT241018P00185000 | 2024-07-18 1:31PM EDT | 2024-10-18 | 0.90 | 0.09 | 0.58 | 0.00 | - | 12 | 15 | 53.32% |
| SPOT241220P00185000 | 2024-05-23 2:33PM EDT | 2024-12-20 | 2.87 | 1.70 | 3.00 | 0.00 | - | 5 | 138 | 56.84% |
| SPOT250117P00185000 | 2024-07-24 10:12AM EDT | 2025-01-17 | 0.83 | 0.56 | 1.71 | 0.00 | - | 8 | 195 | 48.69% |
| SPOT250321P00185000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 6.00 | 4.30 | 5.20 | 0.00 | - | - | 25 | 53.03% |
| SPOT251219P00185000 | 2024-07-23 2:15PM EDT | 2025-12-19 | 7.95 | 6.30 | 9.60 | 0.00 | - | 12 | 57 | 44.70% |
| SPOT260116P00185000 | 2024-06-07 10:16AM EDT | 2026-01-16 | 12.25 | 9.65 | 12.90 | 0.00 | - | 3 | 68 | 48.28% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 2026-06-18 | 16.20 | 11.00 | 20.00 | 0.00 | - | 15 | 18 | 50.72% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 48.06% |
© 2024 Yahoo. All rights reserved.