Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011C00290000 | 2024-10-03 9:30AM EDT | 2024-10-11 | 83.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241018C00290000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 82.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT241025C00290000 | 2024-09-30 3:33PM EDT | 2024-10-25 | 79.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT241101C00290000 | 2024-09-27 10:00AM EDT | 2024-11-01 | 85.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT241115C00290000 | 2024-10-02 10:57AM EDT | 2024-11-15 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT241220C00290000 | 2024-10-02 11:13AM EDT | 2024-12-20 | 92.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00290000 | 2024-10-03 11:49AM EDT | 2025-01-17 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250321C00290000 | 2024-10-03 11:47AM EDT | 2025-03-21 | 101.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250620C00290000 | 2024-08-05 9:33AM EDT | 2025-06-20 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPOT251219C00290000 | 2024-07-25 11:04AM EDT | 2025-12-19 | 98.64 | 100.25 | 104.80 | 0.00 | - | 1 | 22 | 38.25% |
| SPOT260116C00290000 | 2024-06-28 10:27AM EDT | 2026-01-16 | 88.58 | 88.70 | 92.55 | 0.00 | - | 2 | 31 | 26.36% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 2026-06-18 | 88.00 | 103.00 | 109.50 | 0.00 | - | 1 | 2 | 35.49% |
| SPOT261218C00290000 | 2024-06-21 9:33AM EDT | 2026-12-18 | 108.63 | 91.50 | 97.85 | 0.00 | - | 3 | 6 | 23.79% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011P00290000 | 2024-09-23 9:30AM EDT | 2024-10-11 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT241018P00290000 | 2024-10-03 9:50AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| SPOT241025P00290000 | 2024-09-23 1:53PM EDT | 2024-10-25 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT241101P00290000 | 2024-09-24 1:49PM EDT | 2024-11-01 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT241108P00290000 | 2024-10-01 12:28PM EDT | 2024-11-08 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT241115P00290000 | 2024-10-03 1:48PM EDT | 2024-11-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220P00290000 | 2024-10-03 3:50PM EDT | 2024-12-20 | 4.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT250117P00290000 | 2024-10-04 10:40AM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250321P00290000 | 2024-10-01 2:53PM EDT | 2025-03-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT250417P00290000 | 2024-09-27 12:59PM EDT | 2025-04-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT250620P00290000 | 2024-09-24 2:14PM EDT | 2025-06-20 | 14.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT251219P00290000 | 2024-09-10 1:31PM EDT | 2025-12-19 | 38.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT260116P00290000 | 2024-09-19 10:36AM EDT | 2026-01-16 | 28.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPOT260618P00290000 | 2024-09-27 12:46PM EDT | 2026-06-18 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT261218P00290000 | 2024-09-11 9:58AM EDT | 2026-12-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT270115P00290000 | 2024-09-27 11:13AM EDT | 2027-01-15 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.