Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00280000 | 2024-06-18 10:26AM EDT | 280.00 | 39.15 | 42.25 | 49.55 | 0.00 | - | - | 1 | 61.51% |
| SPOT240802C00290000 | 2024-06-25 9:38AM EDT | 290.00 | 30.65 | 38.15 | 40.70 | 0.00 | - | 1 | 1 | 51.90% |
| SPOT240802C00305000 | 2024-06-25 10:27AM EDT | 305.00 | 27.49 | 28.00 | 30.25 | 0.00 | - | 1 | 2 | 50.21% |
| SPOT240802C00310000 | 2024-06-17 12:35PM EDT | 310.00 | 24.63 | 24.10 | 28.50 | 0.00 | - | 2 | 3 | 50.30% |
| SPOT240802C00315000 | 2024-06-24 10:46AM EDT | 315.00 | 22.26 | 21.55 | 26.35 | 0.00 | - | 1 | 9 | 51.07% |
| SPOT240802C00320000 | 2024-06-25 2:34PM EDT | 320.00 | 22.65 | 19.80 | 22.70 | 0.00 | - | 2 | 61 | 50.49% |
| SPOT240802C00325000 | 2024-06-17 1:34PM EDT | 325.00 | 17.00 | 16.75 | 21.35 | 0.00 | - | 7 | 286 | 50.68% |
| SPOT240802C00330000 | 2024-06-24 2:18PM EDT | 330.00 | 13.50 | 15.05 | 19.00 | 0.00 | - | 2 | 283 | 50.84% |
| SPOT240802C00340000 | 2024-06-25 10:32AM EDT | 340.00 | 12.20 | 11.70 | 13.65 | 0.00 | - | 1 | 2 | 51.54% |
| SPOT240802C00350000 | 2024-06-20 2:15PM EDT | 350.00 | 9.80 | 8.95 | 11.60 | 0.00 | - | - | 2 | 50.60% |
| SPOT240802C00360000 | 2024-06-14 10:43AM EDT | 360.00 | 9.40 | 6.45 | 9.20 | 0.00 | - | - | 1 | 50.52% |
| SPOT240802C00365000 | 2024-06-21 10:59AM EDT | 365.00 | 5.95 | 5.65 | 8.40 | 0.00 | - | 1 | 6 | 51.19% |
| SPOT240802C00370000 | 2024-06-20 1:49PM EDT | 370.00 | 5.29 | 5.15 | 7.25 | 0.00 | - | - | 1 | 51.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00260000 | 2024-06-24 11:06AM EDT | 260.00 | 2.83 | 1.95 | 3.45 | 0.00 | - | 1 | 3 | 53.59% |
| SPOT240802P00270000 | 2024-06-21 9:59AM EDT | 270.00 | 5.69 | 2.76 | 4.95 | 0.00 | - | 4 | 4 | 51.87% |
| SPOT240802P00275000 | 2024-06-24 11:06AM EDT | 275.00 | 5.33 | 3.60 | 5.90 | 0.00 | - | 1 | 1 | 51.73% |
| SPOT240802P00280000 | 2024-06-25 3:35PM EDT | 280.00 | 5.45 | 5.25 | 6.30 | 0.00 | - | 1 | 6 | 51.53% |
| SPOT240802P00285000 | 2024-06-20 3:48PM EDT | 285.00 | 8.61 | 5.65 | 8.25 | 0.00 | - | 2 | 8 | 51.33% |
| SPOT240802P00290000 | 2024-06-25 3:36PM EDT | 290.00 | 7.78 | 7.55 | 8.75 | 0.00 | - | 13 | 21 | 50.70% |
| SPOT240802P00300000 | 2024-06-26 9:34AM EDT | 300.00 | 11.50 | 10.60 | 12.05 | -1.65 | -12.55% | 1 | 13 | 50.28% |
| SPOT240802P00305000 | 2024-06-18 9:55AM EDT | 305.00 | 17.45 | 12.40 | 13.85 | 0.00 | - | - | 1 | 51.79% |
| SPOT240802P00310000 | 2024-06-26 9:52AM EDT | 310.00 | 15.32 | 14.50 | 16.55 | -2.13 | -10.88% | 2 | 9 | 50.57% |
| SPOT240802P00315000 | 2024-06-24 2:17PM EDT | 315.00 | 20.84 | 14.95 | 19.60 | 0.00 | - | 2 | 6 | 54.85% |
© 2024 Yahoo. All rights reserved.