Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011C00320000 | 2024-10-04 12:07PM EDT | 2024-10-11 | 50.10 | 48.50 | 53.95 | +23.60 | +89.06% | 1 | 1 | 98.05% |
| SPOT241018C00320000 | 2024-09-30 10:49AM EDT | 2024-10-18 | 51.20 | 50.75 | 55.35 | 0.00 | - | 2 | 443 | 58.94% |
| SPOT241025C00320000 | 2024-10-03 12:58PM EDT | 2024-10-25 | 56.55 | 49.75 | 57.20 | 0.00 | - | 4 | 5 | 50.59% |
| SPOT241101C00320000 | 2024-09-27 10:00AM EDT | 2024-11-01 | 57.17 | 50.50 | 56.60 | 0.00 | - | 4 | 4 | 58.56% |
| SPOT241115C00320000 | 2024-10-04 10:38AM EDT | 2024-11-15 | 59.12 | 58.85 | 60.40 | -2.55 | -4.13% | 5 | 219 | 57.00% |
| SPOT241220C00320000 | 2024-10-02 10:26AM EDT | 2024-12-20 | 65.75 | 61.50 | 64.25 | 0.00 | - | 2 | 123 | 51.36% |
| SPOT250117C00320000 | 2024-10-04 3:46PM EDT | 2025-01-17 | 66.65 | 63.35 | 68.45 | -3.50 | -4.99% | 2 | 200 | 50.77% |
| SPOT250321C00320000 | 2024-10-02 10:32AM EDT | 2025-03-21 | 78.70 | 71.75 | 77.00 | 0.00 | - | 2 | 20 | 50.54% |
| SPOT250417C00320000 | 2024-10-02 10:54AM EDT | 2025-04-17 | 80.25 | 74.95 | 79.90 | 0.00 | - | 1 | 2 | 50.10% |
| SPOT250620C00320000 | 2024-08-13 11:43AM EDT | 2025-06-20 | 67.95 | 62.20 | 64.55 | 0.00 | - | 1 | 32 | 28.18% |
| SPOT250919C00320000 | 2024-10-02 2:16PM EDT | 2025-09-19 | 98.42 | 93.85 | 97.90 | 0.00 | - | 1 | 2 | 50.28% |
| SPOT251219C00320000 | 2024-10-04 3:19PM EDT | 2025-12-19 | 102.70 | 100.45 | 105.65 | +18.95 | +22.63% | 10 | 15 | 51.76% |
| SPOT260116C00320000 | 2024-10-04 3:51PM EDT | 2026-01-16 | 106.00 | 102.75 | 106.80 | -8.60 | -7.50% | 1 | 41 | 50.98% |
| SPOT260618C00320000 | 2024-08-07 10:20AM EDT | 2026-06-18 | 95.55 | 83.00 | 88.80 | 0.00 | - | 3 | 2 | 33.42% |
| SPOT261218C00320000 | 2024-07-23 11:15AM EDT | 2026-12-18 | 108.12 | 108.35 | 116.40 | 0.00 | - | 3 | 4 | 43.97% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011P00320000 | 2024-10-04 10:07AM EDT | 2024-10-11 | 0.05 | 0.05 | 0.24 | -0.14 | -73.68% | 12 | 38 | 54.69% |
| SPOT241018P00320000 | 2024-10-04 3:46PM EDT | 2024-10-18 | 0.36 | 0.16 | 0.48 | -0.02 | -5.26% | 5 | 1,259 | 45.24% |
| SPOT241025P00320000 | 2024-10-04 9:41AM EDT | 2024-10-25 | 0.68 | 0.28 | 1.29 | -0.19 | -21.84% | 4 | 45 | 45.03% |
| SPOT241101P00320000 | 2024-10-02 9:37AM EDT | 2024-11-01 | 1.60 | 0.82 | 1.55 | 0.00 | - | 8 | 41 | 40.58% |
| SPOT241108P00320000 | 2024-10-04 3:38PM EDT | 2024-11-08 | 1.88 | 1.27 | 2.14 | +1.88 | - | 2 | 7 | 39.40% |
| SPOT241115P00320000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 6.00 | 6.15 | 6.45 | -0.60 | -9.09% | 15 | 350 | 51.28% |
| SPOT241220P00320000 | 2024-10-04 1:50PM EDT | 2024-12-20 | 8.90 | 8.35 | 9.85 | +0.53 | +6.33% | 1 | 309 | 45.43% |
| SPOT250117P00320000 | 2024-10-04 1:21PM EDT | 2025-01-17 | 10.87 | 10.20 | 10.75 | +0.67 | +6.57% | 1 | 628 | 40.42% |
| SPOT250321P00320000 | 2024-09-26 10:20AM EDT | 2025-03-21 | 15.00 | 16.80 | 18.25 | 0.00 | - | 2 | 154 | 41.65% |
| SPOT250417P00320000 | 2024-10-04 1:42PM EDT | 2025-04-17 | 19.43 | 18.15 | 20.30 | +0.83 | +4.46% | 2 | 3 | 41.00% |
| SPOT250620P00320000 | 2024-09-24 2:18PM EDT | 2025-06-20 | 22.40 | 23.80 | 27.75 | 0.00 | - | 8 | 40 | 42.80% |
| SPOT251219P00320000 | 2024-09-24 12:02PM EDT | 2025-12-19 | 35.29 | 33.95 | 38.95 | 0.00 | - | 1 | 31 | 40.89% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 58.75 | 61.95 | 0.00 | - | 10 | 50 | 54.47% |
| SPOT260618P00320000 | 2024-07-23 3:50PM EDT | 2026-06-18 | 58.75 | 52.00 | 60.85 | 0.00 | - | - | 18 | 47.59% |
| SPOT261218P00320000 | 2024-09-24 11:40AM EDT | 2026-12-18 | 52.00 | 49.25 | 58.00 | 0.00 | - | 4 | 100 | 40.32% |
| SPOT270115P00320000 | 2024-10-02 3:45PM EDT | 2027-01-15 | 54.15 | 50.00 | 59.00 | 0.00 | - | 10 | 10 | 40.16% |
© 2024 Yahoo. All rights reserved.