Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00270000 | 2024-08-30 12:48PM EDT | 2024-09-20 | 71.03 | 72.40 | 75.50 | +6.46 | +10.00% | 1 | 706 | 63.99% |
| SPOT240927C00270000 | 2024-08-13 12:00PM EDT | 2024-09-27 | 71.60 | 70.55 | 76.10 | 0.00 | - | - | 20 | 72.14% |
| SPOT241018C00270000 | 2024-08-16 10:01AM EDT | 2024-10-18 | 70.37 | 72.65 | 78.05 | 0.00 | - | 1 | 32 | 50.31% |
| SPOT241220C00270000 | 2024-08-02 1:29PM EDT | 2024-12-20 | 76.27 | 81.90 | 83.15 | 0.00 | - | 10 | 67 | 51.60% |
| SPOT250117C00270000 | 2024-08-05 1:14PM EDT | 2025-01-17 | 73.50 | 83.85 | 86.70 | 0.00 | - | 2 | 292 | 51.21% |
| SPOT250321C00270000 | 2024-08-21 2:35PM EDT | 2025-03-21 | 96.02 | 89.75 | 92.30 | 0.00 | - | 1 | 4 | 50.69% |
| SPOT250620C00270000 | 2024-07-17 3:21PM EDT | 2025-06-20 | 67.50 | 95.00 | 98.35 | 0.00 | - | - | 2 | 50.22% |
| SPOT251219C00270000 | 2024-07-29 3:46PM EDT | 2025-12-19 | 102.90 | 107.55 | 111.45 | 0.00 | - | 50 | 59 | 50.36% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 94.25 | 98.65 | 0.00 | - | 6 | 119 | 38.57% |
| SPOT261218C00270000 | 2024-08-09 2:35PM EDT | 2026-12-18 | 136.91 | 132.60 | 138.95 | 0.00 | - | 2 | 18 | 52.81% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240906P00270000 | 2024-07-31 10:25AM EDT | 2024-09-06 | 1.76 | 0.01 | 1.85 | 0.00 | - | - | 1 | 113.53% |
| SPOT240913P00270000 | 2024-08-12 1:29PM EDT | 2024-09-13 | 0.77 | 0.01 | 4.35 | 0.00 | - | - | 1 | 93.60% |
| SPOT240920P00270000 | 2024-08-30 11:54AM EDT | 2024-09-20 | 0.24 | 0.09 | 0.36 | -0.01 | -4.00% | 3 | 868 | 52.34% |
| SPOT240927P00270000 | 2024-08-29 9:30AM EDT | 2024-09-27 | 0.40 | 0.25 | 0.60 | 0.00 | - | 3 | 16 | 49.17% |
| SPOT241018P00270000 | 2024-08-29 9:42AM EDT | 2024-10-18 | 1.16 | 0.80 | 1.10 | 0.00 | - | 4 | 739 | 41.55% |
| SPOT241220P00270000 | 2024-08-27 1:34PM EDT | 2024-12-20 | 6.20 | 5.30 | 6.10 | 0.00 | - | 1 | 165 | 43.51% |
| SPOT250117P00270000 | 2024-08-30 2:50PM EDT | 2025-01-17 | 6.99 | 6.85 | 7.10 | -0.11 | -1.55% | 5 | 557 | 41.03% |
| SPOT250321P00270000 | 2024-08-27 12:42PM EDT | 2025-03-21 | 12.35 | 11.25 | 12.05 | 0.00 | - | 37 | 111 | 41.98% |
| SPOT250620P00270000 | 2024-08-16 11:27AM EDT | 2025-06-20 | 19.10 | 16.15 | 17.95 | 0.00 | - | 10 | 98 | 41.88% |
| SPOT251219P00270000 | 2024-08-14 12:52PM EDT | 2025-12-19 | 29.80 | 24.75 | 26.85 | 0.00 | - | 5 | 114 | 40.64% |
| SPOT260116P00270000 | 2024-08-13 2:44PM EDT | 2026-01-16 | 31.15 | 25.85 | 28.60 | 0.00 | - | 110 | 138 | 40.93% |
| SPOT260618P00270000 | 2024-08-02 10:21AM EDT | 2026-06-18 | 42.40 | 32.35 | 37.00 | 0.00 | - | 30 | 104 | 41.78% |
| SPOT261218P00270000 | 2024-08-23 10:29AM EDT | 2026-12-18 | 40.10 | 37.20 | 43.40 | 0.00 | - | 3 | 56 | 40.89% |
© 2024 Yahoo. All rights reserved.