© 2024 All rights reserved.
Yahoo Finance
Yahoo FinanceSpotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241025C00225000 | 2024-10-04 9:48AM EDT | 225.00 | 151.25 | 145.40 | 152.15 | 0.00 | - | 1 | 1 | 157.42% |
| SPOT241025C00290000 | 2024-10-09 9:52AM EDT | 290.00 | 81.62 | 80.75 | 86.80 | 0.00 | - | 3 | 8 | 87.50% |
| SPOT241025C00300000 | 2024-09-27 11:46AM EDT | 300.00 | 70.93 | 70.65 | 76.85 | 0.00 | - | 1 | 1 | 77.44% |
| SPOT241025C00305000 | 2024-09-16 12:47PM EDT | 305.00 | 41.39 | 65.60 | 71.90 | 0.00 | - | - | 1 | 72.66% |
| SPOT241025C00315000 | 2024-10-03 12:58PM EDT | 315.00 | 61.42 | 55.75 | 62.00 | 0.00 | - | 4 | 4 | 64.65% |
| SPOT241025C00320000 | 2024-10-07 12:42PM EDT | 320.00 | 48.52 | 50.80 | 56.95 | 0.00 | - | 1 | 4 | 59.86% |
| SPOT241025C00325000 | 2024-09-16 10:39AM EDT | 325.00 | 28.25 | 45.85 | 52.15 | 0.00 | - | 15 | 10 | 56.35% |
| SPOT241025C00330000 | 2024-10-02 10:49AM EDT | 330.00 | 47.75 | 40.90 | 47.65 | 0.00 | - | 4 | 28 | 53.93% |
| SPOT241025C00335000 | 2024-10-02 10:48AM EDT | 335.00 | 42.40 | 36.20 | 42.10 | 0.00 | - | 2 | 5 | 67.46% |
| SPOT241025C00340000 | 2024-10-11 11:21AM EDT | 340.00 | 37.80 | 30.25 | 36.50 | 0.00 | - | 1 | 9 | 58.11% |
| SPOT241025C00345000 | 2024-10-14 11:59AM EDT | 345.00 | 28.50 | 28.00 | 32.35 | -6.00 | -17.39% | 10 | 3 | 56.62% |
| SPOT241025C00350000 | 2024-10-14 12:30PM EDT | 350.00 | 22.80 | 22.90 | 25.40 | -8.05 | -26.09% | 1 | 25 | 40.37% |
| SPOT241025C00352500 | 2024-10-14 3:10PM EDT | 352.50 | 22.65 | 20.55 | 22.55 | -1.27 | -5.31% | 7 | 169 | 35.60% |
| SPOT241025C00355000 | 2024-10-09 2:14PM EDT | 355.00 | 22.90 | 18.65 | 20.60 | 0.00 | - | 1 | 6 | 35.58% |
| SPOT241025C00357500 | 2024-10-14 10:04AM EDT | 357.50 | 18.45 | 17.45 | 19.30 | -2.70 | -12.77% | 1 | 2 | 38.16% |
| SPOT241025C00360000 | 2024-10-10 2:23PM EDT | 360.00 | 24.40 | 14.55 | 16.30 | 0.00 | - | 7 | 8 | 32.66% |
| SPOT241025C00362500 | 2024-10-09 10:37AM EDT | 362.50 | 16.55 | 13.75 | 14.55 | 0.00 | - | - | 2 | 32.53% |
| SPOT241025C00365000 | 2024-10-14 12:12PM EDT | 365.00 | 11.30 | 10.85 | 12.60 | -2.60 | -18.71% | 4 | 15 | 31.18% |
| SPOT241025C00367500 | 2024-10-14 12:19PM EDT | 367.50 | 10.05 | 10.40 | 10.95 | -7.35 | -42.24% | 1 | 2 | 30.67% |
| SPOT241025C00370000 | 2024-10-14 1:25PM EDT | 370.00 | 10.00 | 8.95 | 9.25 | -0.62 | -5.84% | 15 | 26 | 29.56% |
| SPOT241025C00372500 | 2024-10-14 3:19PM EDT | 372.50 | 8.76 | 7.60 | 8.00 | -0.34 | -3.74% | 18 | 7 | 29.69% |
| SPOT241025C00375000 | 2024-10-14 2:00PM EDT | 375.00 | 6.75 | 6.35 | 6.70 | -1.05 | -13.46% | 23 | 76 | 29.18% |
| SPOT241025C00377500 | 2024-10-14 10:04AM EDT | 377.50 | 5.80 | 5.30 | 5.60 | -0.90 | -13.43% | 4 | 19 | 28.93% |
| SPOT241025C00380000 | 2024-10-14 3:22PM EDT | 380.00 | 4.40 | 4.35 | 4.70 | -1.13 | -20.43% | 17 | 47 | 28.99% |
| SPOT241025C00382500 | 2024-10-14 2:00PM EDT | 382.50 | 4.10 | 2.86 | 3.85 | -2.34 | -36.34% | 6 | 20 | 28.78% |
| SPOT241025C00385000 | 2024-10-14 2:07PM EDT | 385.00 | 3.20 | 2.72 | 3.10 | -0.85 | -20.99% | 112 | 263 | 28.51% |
| SPOT241025C00387500 | 2024-10-11 2:15PM EDT | 387.50 | 3.20 | 2.13 | 2.55 | 0.00 | - | - | 7 | 28.68% |
| SPOT241025C00390000 | 2024-10-14 10:02AM EDT | 390.00 | 2.20 | 1.61 | 2.07 | -1.03 | -31.89% | 4 | 44 | 28.77% |
| SPOT241025C00392500 | 2024-10-14 10:02AM EDT | 392.50 | 1.76 | 1.48 | 1.70 | -0.39 | -18.14% | 1 | 9 | 29.04% |
| SPOT241025C00395000 | 2024-10-11 2:29PM EDT | 395.00 | 1.66 | 1.18 | 1.39 | 0.00 | - | 5 | 25 | 29.32% |
| SPOT241025C00397500 | 2024-10-10 12:27PM EDT | 397.50 | 3.05 | 0.92 | 1.14 | 0.00 | - | - | 1 | 29.64% |
| SPOT241025C00400000 | 2024-10-14 3:58PM EDT | 400.00 | 0.69 | 0.70 | 0.94 | -0.36 | -34.29% | 12 | 90 | 30.03% |
| SPOT241025C00405000 | 2024-10-11 12:33PM EDT | 405.00 | 0.99 | 0.46 | 0.72 | 0.00 | - | 2 | 22 | 31.67% |
| SPOT241025C00407500 | 2024-10-11 2:29PM EDT | 407.50 | 0.53 | 0.28 | 0.75 | 0.00 | - | - | 88 | 33.73% |
| SPOT241025C00410000 | 2024-10-14 2:17PM EDT | 410.00 | 0.32 | 0.17 | 0.91 | -0.53 | -62.35% | 11 | 69 | 37.10% |
| SPOT241025C00415000 | 2024-10-07 12:11PM EDT | 415.00 | 0.71 | 0.11 | 1.43 | 0.00 | - | 1 | 36 | 45.36% |
| SPOT241025C00420000 | 2024-10-08 1:38PM EDT | 420.00 | 0.44 | 0.06 | 1.46 | 0.00 | - | 3 | 91 | 49.23% |
| SPOT241025C00425000 | 2024-10-08 1:18PM EDT | 425.00 | 0.25 | 0.03 | 1.36 | 0.00 | - | 1 | 3 | 51.82% |
| SPOT241025C00430000 | 2024-10-08 1:38PM EDT | 430.00 | 0.28 | 0.00 | 1.29 | 0.00 | - | 3 | 9 | 54.52% |
| SPOT241025C00440000 | 2024-09-27 10:29AM EDT | 440.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 54.39% |
| SPOT241025C00450000 | 2024-09-26 11:55AM EDT | 450.00 | 2.50 | 0.00 | 2.53 | 0.00 | - | 3 | 7 | 66.82% |
| SPOT241025C00460000 | 2024-09-27 10:31AM EDT | 460.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 65.60% |
| SPOT241025C00490000 | 2024-09-25 2:00PM EDT | 490.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | - | 1 | 80.91% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241025P00250000 | 2024-09-12 3:50PM EDT | 250.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 116.99% |
| SPOT241025P00260000 | 2024-09-11 11:14AM EDT | 260.00 | 2.21 | 0.00 | 1.50 | 0.00 | - | - | 5 | 106.98% |
| SPOT241025P00265000 | 2024-09-13 9:30AM EDT | 265.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | - | 1 | 102.10% |
| SPOT241025P00270000 | 2024-09-13 9:30AM EDT | 270.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 97.31% |
| SPOT241025P00275000 | 2024-09-13 9:30AM EDT | 275.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 92.58% |
| SPOT241025P00280000 | 2024-09-26 9:30AM EDT | 280.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 87.89% |
| SPOT241025P00285000 | 2024-10-08 3:55PM EDT | 285.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 83.30% |
| SPOT241025P00290000 | 2024-09-23 1:53PM EDT | 290.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 78.71% |
| SPOT241025P00295000 | 2024-09-24 11:14AM EDT | 295.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 74.22% |
| SPOT241025P00300000 | 2024-10-08 3:36PM EDT | 300.00 | 0.30 | 0.05 | 0.74 | 0.00 | - | 1 | 135 | 62.16% |
| SPOT241025P00305000 | 2024-10-02 1:27PM EDT | 305.00 | 0.49 | 0.02 | 1.50 | 0.00 | - | 3 | 7 | 65.48% |
| SPOT241025P00310000 | 2024-10-04 1:44PM EDT | 310.00 | 0.55 | 0.03 | 1.32 | 0.00 | - | 7 | 28 | 59.67% |
| SPOT241025P00315000 | 2024-10-01 11:16AM EDT | 315.00 | 1.01 | 0.04 | 1.36 | 0.00 | - | 10 | 65 | 55.76% |
| SPOT241025P00320000 | 2024-10-11 10:34AM EDT | 320.00 | 0.30 | 0.06 | 1.46 | 0.00 | - | 10 | 61 | 52.34% |
| SPOT241025P00325000 | 2024-10-08 11:30AM EDT | 325.00 | 0.70 | 0.08 | 1.50 | 0.00 | - | 1 | 9 | 56.35% |
| SPOT241025P00330000 | 2024-10-07 1:07PM EDT | 330.00 | 1.35 | 0.11 | 1.50 | 0.00 | - | 40 | 325 | 51.51% |
| SPOT241025P00332500 | 2024-10-14 2:24PM EDT | 332.50 | 0.35 | 0.26 | 0.43 | -0.15 | -30.00% | 7 | 2 | 36.87% |
| SPOT241025P00335000 | 2024-10-14 10:27AM EDT | 335.00 | 0.53 | 0.21 | 0.63 | -0.94 | -63.95% | 1 | 60 | 37.74% |
| SPOT241025P00340000 | 2024-10-11 3:23PM EDT | 340.00 | 0.72 | 0.50 | 1.49 | 0.00 | - | 3 | 289 | 41.72% |
| SPOT241025P00345000 | 2024-10-14 1:16PM EDT | 345.00 | 0.93 | 0.74 | 0.91 | -0.07 | -7.00% | 1 | 556 | 32.06% |
| SPOT241025P00347500 | 2024-10-14 11:24AM EDT | 347.50 | 1.27 | 0.91 | 1.09 | +0.17 | +15.45% | 5 | 75 | 31.30% |
| SPOT241025P00350000 | 2024-10-14 1:16PM EDT | 350.00 | 1.37 | 1.12 | 1.36 | -0.23 | -14.38% | 18 | 44 | 30.93% |
| SPOT241025P00352500 | 2024-10-14 11:27AM EDT | 352.50 | 1.74 | 1.38 | 1.59 | +0.14 | +8.75% | 1 | 107 | 29.96% |
| SPOT241025P00355000 | 2024-10-14 3:57PM EDT | 355.00 | 1.76 | 1.72 | 2.16 | -0.08 | -4.35% | 4 | 25 | 30.65% |
| SPOT241025P00357500 | 2024-10-14 2:40PM EDT | 357.50 | 2.25 | 2.05 | 2.65 | -0.08 | -3.43% | 120 | 50 | 30.36% |
| SPOT241025P00360000 | 2024-10-14 2:40PM EDT | 360.00 | 2.72 | 2.25 | 2.86 | -0.47 | -14.73% | 155 | 624 | 28.37% |
| SPOT241025P00362500 | 2024-10-14 10:04AM EDT | 362.50 | 3.70 | 3.25 | 3.50 | -0.10 | -2.63% | 2 | 11 | 28.06% |
| SPOT241025P00365000 | 2024-10-14 3:55PM EDT | 365.00 | 3.95 | 3.95 | 4.25 | -0.25 | -5.95% | 117 | 29 | 27.76% |
| SPOT241025P00367500 | 2024-10-14 3:55PM EDT | 367.50 | 4.65 | 4.80 | 5.15 | -4.35 | -48.33% | 20 | 1 | 27.59% |
| SPOT241025P00370000 | 2024-10-14 3:37PM EDT | 370.00 | 5.63 | 5.75 | 6.10 | +0.28 | +5.23% | 97 | 11 | 27.12% |
| SPOT241025P00372500 | 2024-10-14 1:34PM EDT | 372.50 | 6.85 | 6.90 | 7.30 | -0.46 | -6.29% | 11 | 11 | 27.10% |
| SPOT241025P00375000 | 2024-10-14 12:50PM EDT | 375.00 | 9.50 | 8.15 | 8.60 | +3.10 | +48.44% | 11 | 129 | 26.94% |
| SPOT241025P00377500 | 2024-10-11 11:12AM EDT | 377.50 | 9.00 | 9.50 | 10.05 | 0.00 | - | - | 1 | 26.84% |
| SPOT241025P00380000 | 2024-10-09 10:55AM EDT | 380.00 | 12.55 | 11.05 | 14.60 | 0.00 | - | 1 | 104 | 38.31% |
| SPOT241025P00382500 | 2024-10-07 2:30PM EDT | 382.50 | 20.10 | 12.30 | 14.50 | 0.00 | - | - | 1 | 31.47% |
| SPOT241025P00385000 | 2024-09-26 9:31AM EDT | 385.00 | 18.97 | 13.65 | 15.70 | 0.00 | - | - | 1 | 28.96% |
| SPOT241025P00390000 | 2024-10-11 2:47PM EDT | 390.00 | 18.10 | 17.30 | 20.45 | 0.00 | - | 1 | 4 | 33.24% |
| SPOT241025P00410000 | 2024-09-23 3:25PM EDT | 410.00 | 45.75 | 34.95 | 39.80 | 0.00 | - | - | 1 | 47.86% |
| SPOT241025P00470000 | 2024-09-26 10:16AM EDT | 470.00 | 90.00 | 93.55 | 100.15 | 0.00 | - | - | 0 | 92.55% |