Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00360000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.09 | 0.03 | 0.09 | -0.26 | -74.29% | 170 | 1,141 | 37.01% |
| SPOT240809C00360000 | 2024-07-26 2:48PM EDT | 2024-08-09 | 0.69 | 0.38 | 0.65 | -1.14 | -62.30% | 14 | 40 | 36.96% |
| SPOT240816C00360000 | 2024-07-26 3:10PM EDT | 2024-08-16 | 1.20 | 1.04 | 1.24 | -1.51 | -55.72% | 12 | 384 | 35.21% |
| SPOT240823C00360000 | 2024-07-24 1:46PM EDT | 2024-08-23 | 2.82 | 1.43 | 2.42 | -2.74 | -49.28% | 3 | 16 | 36.95% |
| SPOT240830C00360000 | 2024-07-26 10:31AM EDT | 2024-08-30 | 4.13 | 2.61 | 3.50 | -2.90 | -41.25% | 3 | 13 | 37.42% |
| SPOT240920C00360000 | 2024-07-26 1:09PM EDT | 2024-09-20 | 5.50 | 5.30 | 5.75 | -2.41 | -30.47% | 10 | 304 | 35.80% |
| SPOT241018C00360000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 9.24 | 8.85 | 9.35 | -4.46 | -32.55% | 1 | 497 | 36.39% |
| SPOT241220C00360000 | 2024-07-24 12:22PM EDT | 2024-12-20 | 20.75 | 20.15 | 21.25 | -5.85 | -21.99% | 2 | 110 | 43.33% |
| SPOT250117C00360000 | 2024-07-26 2:57PM EDT | 2025-01-17 | 23.30 | 22.80 | 24.90 | -4.04 | -14.78% | 30 | 729 | 43.94% |
| SPOT250321C00360000 | 2024-07-23 1:01PM EDT | 2025-03-21 | 35.55 | 30.00 | 32.75 | 0.00 | - | - | 11 | 45.35% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 2025-06-20 | 40.90 | 40.25 | 42.60 | 0.00 | - | - | 2 | 46.68% |
| SPOT251219C00360000 | 2024-07-25 3:30PM EDT | 2025-12-19 | 63.20 | 54.00 | 60.80 | 0.00 | - | 1 | 34 | 49.45% |
| SPOT260116C00360000 | 2024-07-25 1:18PM EDT | 2026-01-16 | 67.55 | 56.25 | 60.95 | 0.00 | - | 10 | 77 | 48.24% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 42.06% |
| SPOT261218C00360000 | 2024-07-18 11:29AM EDT | 2026-12-18 | 64.44 | 81.05 | 88.95 | 0.00 | - | 2 | 88 | 50.15% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00360000 | 2024-07-23 9:30AM EDT | 2024-08-02 | 28.50 | 35.50 | 41.90 | 0.00 | - | 1 | 2 | 51.03% |
| SPOT240809P00360000 | 2024-07-24 12:30PM EDT | 2024-08-09 | 28.90 | 35.65 | 41.55 | 0.00 | - | 2 | 1 | 58.74% |
| SPOT240816P00360000 | 2024-07-25 10:12AM EDT | 2024-08-16 | 36.00 | 35.55 | 41.85 | 0.00 | - | 2 | 10 | 49.43% |
| SPOT240830P00360000 | 2024-07-24 10:09AM EDT | 2024-08-30 | 26.50 | 38.35 | 41.30 | 0.00 | - | 1 | 1 | 36.19% |
| SPOT240920P00360000 | 2024-07-24 10:33AM EDT | 2024-09-20 | 27.15 | 40.10 | 42.45 | 0.00 | - | 13 | 42 | 32.00% |
| SPOT241018P00360000 | 2024-07-26 12:13PM EDT | 2024-10-18 | 39.91 | 42.40 | 44.45 | +6.81 | +20.57% | 3 | 19 | 30.46% |
| SPOT241220P00360000 | 2024-07-26 11:42AM EDT | 2024-12-20 | 49.50 | 49.95 | 52.75 | +7.90 | +18.99% | 1 | 8 | 34.77% |
| SPOT250117P00360000 | 2024-07-26 12:35PM EDT | 2025-01-17 | 51.30 | 50.10 | 55.70 | +8.10 | +18.75% | 7 | 104 | 35.41% |
| SPOT250321P00360000 | 2024-07-23 10:28AM EDT | 2025-03-21 | 53.35 | 57.05 | 61.55 | 0.00 | - | 2 | 13 | 36.24% |
| SPOT250620P00360000 | 2024-07-08 2:36PM EDT | 2025-06-20 | 74.35 | 62.45 | 67.15 | 0.00 | - | - | 1 | 35.52% |
| SPOT260116P00360000 | 2024-05-30 3:58PM EDT | 2026-01-16 | 86.70 | 81.10 | 88.00 | 0.00 | - | 52 | 151 | 41.16% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 2026-12-18 | 98.85 | 92.00 | 101.00 | 0.00 | - | 1 | 95 | 38.88% |
© 2024 Yahoo. All rights reserved.