Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00260000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 111.89 | 109.25 | 115.45 | +26.09 | +30.41% | 27 | 60 | 105.52% |
| SPOT241220C00260000 | 2024-10-02 11:13AM EDT | 2024-12-20 | 120.00 | 114.05 | 119.95 | 0.00 | - | 4 | 76 | 66.60% |
| SPOT250117C00260000 | 2024-10-02 10:21AM EDT | 2025-01-17 | 120.25 | 115.50 | 120.75 | 0.00 | - | 2 | 261 | 60.22% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 2025-03-21 | 79.38 | 81.50 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250417C00260000 | 2024-09-26 11:12AM EDT | 2025-04-17 | 126.65 | 120.80 | 126.65 | 0.00 | - | - | 1 | 54.44% |
| SPOT250620C00260000 | 2024-06-21 12:00PM EDT | 2025-06-20 | 91.00 | 70.35 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00260000 | 2024-09-26 9:55AM EDT | 2025-12-19 | 151.75 | 140.65 | 146.55 | 0.00 | - | 1 | 78 | 55.71% |
| SPOT260116C00260000 | 2024-06-14 3:27PM EDT | 2026-01-16 | 106.70 | 93.00 | 95.65 | 0.00 | - | 1 | 37 | 0.00% |
| SPOT261218C00260000 | 2024-07-08 11:28AM EDT | 2026-12-18 | 124.40 | 133.00 | 141.00 | 0.00 | - | 5 | 8 | 39.43% |
| SPOT270115C00260000 | 2024-09-25 9:57AM EDT | 2027-01-15 | 170.32 | 162.00 | 170.00 | 0.00 | - | - | 1 | 54.98% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00260000 | 2024-09-24 11:00AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.36 | 0.00 | - | 10 | 414 | 82.42% |
| SPOT241025P00260000 | 2024-09-11 11:14AM EDT | 2024-10-25 | 2.21 | 0.00 | 2.62 | 0.00 | - | - | 5 | 91.41% |
| SPOT241101P00260000 | 2024-09-19 1:07PM EDT | 2024-11-01 | 1.08 | 0.00 | 2.73 | 0.00 | - | - | 475 | 79.32% |
| SPOT241220P00260000 | 2024-10-02 1:43PM EDT | 2024-12-20 | 2.00 | 1.62 | 2.09 | 0.00 | - | 2 | 288 | 50.42% |
| SPOT250117P00260000 | 2024-10-01 3:46PM EDT | 2025-01-17 | 2.72 | 2.18 | 2.64 | 0.00 | - | 17 | 1,201 | 46.72% |
| SPOT250321P00260000 | 2024-09-30 12:56PM EDT | 2025-03-21 | 6.15 | 5.50 | 5.85 | 0.00 | - | 5 | 91 | 45.65% |
| SPOT250417P00260000 | 2024-09-26 10:50AM EDT | 2025-04-17 | 5.90 | 6.15 | 6.90 | 0.00 | - | 20 | 6 | 44.58% |
| SPOT250620P00260000 | 2024-09-26 1:36PM EDT | 2025-06-20 | 9.55 | 7.30 | 11.30 | 0.00 | - | 3 | 181 | 45.78% |
| SPOT251219P00260000 | 2024-09-11 2:57PM EDT | 2025-12-19 | 23.64 | 16.45 | 20.20 | 0.00 | - | 1 | 43 | 44.45% |
| SPOT260116P00260000 | 2024-10-01 1:52PM EDT | 2026-01-16 | 19.00 | 17.00 | 20.50 | 0.00 | - | 1 | 10 | 43.39% |
| SPOT260618P00260000 | 2024-08-01 9:49AM EDT | 2026-06-18 | 29.50 | 27.10 | 35.00 | 0.00 | - | 21 | 34 | 49.10% |
| SPOT261218P00260000 | 2024-06-25 3:48PM EDT | 2026-12-18 | 42.95 | 37.00 | 46.00 | 0.00 | - | 1 | 2 | 50.40% |
© 2024 Yahoo. All rights reserved.