Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00190000 | 2024-08-21 3:25PM EDT | 2024-10-18 | 156.20 | 171.75 | 179.60 | 0.00 | - | - | 0 | 0.00% |
| SPOT250117C00190000 | 2024-10-10 9:33AM EDT | 2025-01-17 | 189.00 | 182.50 | 187.90 | 0.00 | - | 100 | 275 | 82.74% |
| SPOT250620C00190000 | 2024-09-04 2:09PM EDT | 2025-06-20 | 152.65 | 186.50 | 194.00 | 0.00 | - | - | 1 | 66.67% |
| SPOT251219C00190000 | 2024-09-20 2:53PM EDT | 2025-12-19 | 188.90 | 194.80 | 198.80 | 0.00 | - | 3 | 24 | 61.64% |
| SPOT260116C00190000 | 2024-09-20 1:12PM EDT | 2026-01-16 | 191.28 | 195.95 | 199.20 | 0.00 | - | 10 | 24 | 60.86% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 2026-12-18 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00190000 | 2024-08-30 10:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 267.97% |
| SPOT241220P00190000 | 2024-05-14 2:15PM EDT | 2024-12-20 | 3.85 | 2.64 | 3.40 | 0.00 | - | 2 | 682 | 101.81% |
| SPOT250117P00190000 | 2024-07-17 3:15PM EDT | 2025-01-17 | 3.15 | 0.71 | 2.12 | 0.00 | - | 3 | 847 | 73.46% |
| SPOT250321P00190000 | 2024-07-22 9:38AM EDT | 2025-03-21 | 5.00 | 0.61 | 3.80 | 0.00 | - | 1 | 7 | 62.04% |
| SPOT250620P00190000 | 2024-09-19 12:42PM EDT | 2025-06-20 | 2.92 | 1.46 | 2.60 | 0.00 | - | 2 | 22 | 51.13% |
| SPOT250919P00190000 | 2024-09-11 9:30AM EDT | 2025-09-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT251219P00190000 | 2024-09-19 3:41PM EDT | 2025-12-19 | 6.10 | 2.69 | 6.00 | 0.00 | - | 1 | 140 | 47.41% |
| SPOT260116P00190000 | 2024-09-06 1:29PM EDT | 2026-01-16 | 11.03 | 4.65 | 8.25 | 0.00 | - | 1 | 155 | 50.22% |
| SPOT260618P00190000 | 2024-07-05 10:18AM EDT | 2026-06-18 | 16.00 | 11.00 | 20.75 | 0.00 | - | 1 | 101 | 53.86% |
| SPOT261218P00190000 | 2024-09-24 10:31AM EDT | 2026-12-18 | 13.75 | 10.25 | 16.35 | 0.00 | - | 2 | 15 | 47.77% |
© 2024 Yahoo. All rights reserved.