Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241004C00410000 | 2024-10-03 9:32AM EDT | 2024-10-04 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 1 | 266 | 74.02% |
| SPOT241011C00410000 | 2024-10-02 3:59PM EDT | 2024-10-11 | 0.40 | 0.09 | 0.44 | 0.00 | - | 1 | 35 | 36.48% |
| SPOT241018C00410000 | 2024-10-03 3:13PM EDT | 2024-10-18 | 0.73 | 0.63 | 0.97 | -0.23 | -23.96% | 3 | 453 | 32.56% |
| SPOT241025C00410000 | 2024-10-02 9:48AM EDT | 2024-10-25 | 1.61 | 1.39 | 1.79 | -0.47 | -22.60% | 45 | 61 | 31.98% |
| SPOT241101C00410000 | 2024-10-02 3:50PM EDT | 2024-11-01 | 3.38 | 2.50 | 3.20 | 0.00 | - | 1 | 3 | 33.69% |
| SPOT241108C00410000 | 2024-10-01 10:54AM EDT | 2024-11-08 | 4.25 | 3.50 | 4.35 | 0.00 | - | 13 | 31 | 33.92% |
| SPOT241115C00410000 | 2024-10-03 3:34PM EDT | 2024-11-15 | 11.10 | 10.65 | 11.05 | -0.17 | -1.51% | 3 | 1,450 | 47.14% |
| SPOT241220C00410000 | 2024-10-03 2:44PM EDT | 2024-12-20 | 15.15 | 14.35 | 15.15 | +0.52 | +3.55% | 2 | 344 | 41.74% |
| SPOT250117C00410000 | 2024-10-02 3:44PM EDT | 2025-01-17 | 19.29 | 17.95 | 18.35 | 0.00 | - | 1 | 212 | 40.11% |
| SPOT250321C00410000 | 2024-10-03 1:55PM EDT | 2025-03-21 | 28.85 | 28.10 | 29.25 | +0.20 | +0.70% | 3 | 25 | 42.91% |
| SPOT250417C00410000 | 2024-09-24 12:24PM EDT | 2025-04-17 | 35.65 | 31.05 | 31.95 | 0.00 | - | - | 7 | 42.37% |
| SPOT250620C00410000 | 2024-09-11 1:20PM EDT | 2025-06-20 | 25.55 | 40.05 | 44.05 | 0.00 | - | 4 | 29 | 46.48% |
| SPOT250919C00410000 | 2024-09-20 12:08PM EDT | 2025-09-19 | 46.55 | 48.85 | 50.90 | 0.00 | - | 5 | 5 | 44.72% |
| SPOT260116C00410000 | 2024-07-23 3:51PM EDT | 2026-01-16 | 49.99 | 49.60 | 52.00 | 0.00 | - | 1 | 10 | 39.31% |
| SPOT260618C00410000 | 2024-08-07 1:13PM EDT | 2026-06-18 | 60.61 | 49.55 | 52.05 | 0.00 | - | - | 1 | 34.17% |
| SPOT270115C00410000 | 2024-09-23 12:17PM EDT | 2027-01-15 | 88.65 | 89.65 | 95.35 | 0.00 | - | 3 | 15 | 49.01% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241025P00410000 | 2024-09-23 3:25PM EDT | 2024-10-25 | 45.75 | 35.45 | 39.45 | 0.00 | - | - | 1 | 33.30% |
| SPOT250117P00410000 | 2024-09-18 2:35PM EDT | 2025-01-17 | 70.85 | 50.30 | 51.30 | 0.00 | - | - | 1 | 34.19% |
| SPOT250321P00410000 | 2024-10-03 12:58PM EDT | 2025-03-21 | 57.95 | 57.00 | 59.05 | -1.55 | -2.61% | 3 | 5 | 35.24% |
| SPOT250417P00410000 | 2024-09-11 1:45PM EDT | 2025-04-17 | 84.60 | 58.55 | 62.25 | 0.00 | - | - | 1 | 35.77% |
| SPOT250919P00410000 | 2024-10-02 11:35AM EDT | 2025-09-19 | 72.45 | 71.20 | 73.50 | 0.00 | - | 2 | 2 | 34.59% |
| SPOT260116P00410000 | 2024-09-20 12:36PM EDT | 2026-01-16 | 84.30 | 78.45 | 82.75 | 0.00 | - | 1 | 1 | 35.40% |
| SPOT261218P00410000 | 2024-08-23 3:21PM EDT | 2026-12-18 | 112.00 | 97.00 | 104.35 | 0.00 | - | 1 | 1 | 36.84% |
© 2024 Yahoo. All rights reserved.