Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:380.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00380000 | 2024-09-16 10:03AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.21 | -0.08 | -57.14% | 3 | 2,292 | 50.88% |
| SPOT240927C00380000 | 2024-09-04 2:59PM EDT | 2024-09-27 | 0.79 | 0.12 | 0.42 | 0.00 | - | 1 | 5 | 37.13% |
| SPOT241004C00380000 | 2024-09-12 10:53AM EDT | 2024-10-04 | 0.99 | 0.51 | 0.66 | 0.00 | - | 1 | 2 | 32.35% |
| SPOT241018C00380000 | 2024-09-16 10:54AM EDT | 2024-10-18 | 1.84 | 1.67 | 1.91 | -0.76 | -29.23% | 1 | 1,502 | 31.96% |
| SPOT241025C00380000 | 2024-09-12 10:09AM EDT | 2024-10-25 | 7.00 | 2.21 | 7.25 | 0.00 | - | 8 | 15 | 46.65% |
| SPOT241220C00380000 | 2024-09-16 10:39AM EDT | 2024-12-20 | 12.80 | 12.80 | 13.70 | -1.30 | -9.22% | 12 | 73 | 40.96% |
| SPOT250117C00380000 | 2024-09-13 12:40PM EDT | 2025-01-17 | 17.30 | 15.35 | 16.25 | 0.00 | - | 20 | 361 | 39.57% |
| SPOT250321C00380000 | 2024-09-09 10:24AM EDT | 2025-03-21 | 21.80 | 24.60 | 25.80 | 0.00 | - | 11 | 38 | 42.57% |
| SPOT250620C00380000 | 2024-08-16 11:04AM EDT | 2025-06-20 | 39.45 | 34.35 | 36.85 | 0.00 | - | 2 | 73 | 44.42% |
| SPOT251219C00380000 | 2024-07-31 10:46AM EDT | 2025-12-19 | 59.04 | 55.75 | 58.55 | 0.00 | - | 1 | 29 | 48.87% |
| SPOT260116C00380000 | 2024-08-09 3:10PM EDT | 2026-01-16 | 62.79 | 47.40 | 50.45 | 0.00 | - | 1 | 4 | 42.25% |
| SPOT261218C00380000 | 2024-07-31 2:48PM EDT | 2026-12-18 | 89.87 | 83.00 | 87.75 | 0.00 | - | 13 | 0 | 51.08% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00380000 | 2024-09-03 12:40PM EDT | 2024-09-20 | 49.95 | 38.50 | 44.30 | 0.00 | - | 5 | 0 | 91.52% |
| SPOT241018P00380000 | 2024-08-12 3:35PM EDT | 2024-10-18 | 43.90 | 42.00 | 46.85 | 0.00 | - | 2 | 2 | 45.04% |
| SPOT241220P00380000 | 2024-09-04 10:38AM EDT | 2024-12-20 | 55.35 | 48.65 | 51.40 | 0.00 | - | 1 | 6 | 34.63% |
| SPOT250117P00380000 | 2024-08-06 1:53PM EDT | 2025-01-17 | 64.56 | 59.65 | 62.10 | 0.00 | - | 1 | 4 | 45.36% |
| SPOT250620P00380000 | 2024-08-12 12:41PM EDT | 2025-06-20 | 69.40 | 66.05 | 71.40 | 0.00 | - | 1 | 14 | 38.43% |
| SPOT251219P00380000 | 2024-08-16 10:25AM EDT | 2025-12-19 | 81.20 | 76.55 | 79.25 | 0.00 | - | 1 | 1 | 35.11% |
| SPOT261218P00380000 | 2024-08-27 11:24AM EDT | 2026-12-18 | 95.34 | 93.70 | 97.30 | 0.00 | - | 6 | 3 | 35.16% |
© 2024 Yahoo. All rights reserved.