Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 116.25 | 122.75 | 0.00 | - | - | 2 | 235.64% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 42.85 | 48.05 | 0.00 | - | - | 2 | 66.89% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 37.50 | 43.10 | 0.00 | - | - | 2 | 57.57% |
| SPOT240510C00255000 | 2024-04-19 11:15AM EDT | 255.00 | 30.12 | 28.45 | 33.25 | 0.00 | - | 4 | 4 | 52.83% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 260.00 | 28.80 | 23.40 | 27.60 | 0.00 | - | 2 | 5 | 62.27% |
| SPOT240510C00265000 | 2024-05-01 11:25AM EDT | 265.00 | 20.85 | 20.05 | 21.00 | -1.60 | -7.13% | 1 | 5 | 40.26% |
| SPOT240510C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 20.25 | 17.55 | 19.30 | 0.00 | - | 1 | 6 | 43.43% |
| SPOT240510C00270000 | 2024-04-29 2:31PM EDT | 270.00 | 19.95 | 15.55 | 16.75 | 0.00 | - | 2 | 10 | 38.95% |
| SPOT240510C00272500 | 2024-04-25 12:57PM EDT | 272.50 | 20.00 | 13.85 | 14.50 | 0.00 | - | - | 9 | 36.57% |
| SPOT240510C00275000 | 2024-04-30 3:05PM EDT | 275.00 | 12.30 | 12.10 | 12.55 | 0.00 | - | 4 | 5 | 35.79% |
| SPOT240510C00277500 | 2024-04-29 3:59PM EDT | 277.50 | 12.75 | 10.35 | 10.85 | 0.00 | - | 1 | 14 | 35.84% |
| SPOT240510C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 10.76 | 8.75 | 9.20 | +3.71 | +52.62% | 1 | 50 | 35.39% |
| SPOT240510C00282500 | 2024-05-01 11:25AM EDT | 282.50 | 7.75 | 7.30 | 7.70 | +1.55 | +25.00% | 16 | 19 | 35.00% |
| SPOT240510C00285000 | 2024-05-01 11:59AM EDT | 285.00 | 6.00 | 6.05 | 6.40 | +1.30 | +27.66% | 14 | 51 | 34.88% |
| SPOT240510C00287500 | 2024-05-01 11:59AM EDT | 287.50 | 4.90 | 4.90 | 5.20 | -0.15 | -2.97% | 24 | 20 | 34.48% |
| SPOT240510C00290000 | 2024-05-01 11:40AM EDT | 290.00 | 4.60 | 3.95 | 4.30 | +1.50 | +48.39% | 49 | 46 | 34.91% |
| SPOT240510C00292500 | 2024-05-01 11:24AM EDT | 292.50 | 3.55 | 3.15 | 3.40 | +0.98 | +38.13% | 89 | 166 | 34.56% |
| SPOT240510C00295000 | 2024-05-01 11:24AM EDT | 295.00 | 2.80 | 2.49 | 2.80 | +0.56 | +25.00% | 126 | 214 | 35.23% |
| SPOT240510C00297500 | 2024-05-01 10:30AM EDT | 297.50 | 2.75 | 1.96 | 2.12 | +0.85 | +44.74% | 15 | 23 | 34.64% |
| SPOT240510C00300000 | 2024-05-01 11:33AM EDT | 300.00 | 1.80 | 1.52 | 1.63 | +0.43 | +31.39% | 15 | 52 | 34.57% |
| SPOT240510C00302500 | 2024-05-01 9:44AM EDT | 302.50 | 1.81 | 1.17 | 1.30 | +0.73 | +67.59% | 2 | 16 | 35.08% |
| SPOT240510C00305000 | 2024-05-01 11:25AM EDT | 305.00 | 1.00 | 0.87 | 0.97 | +0.30 | +42.86% | 15 | 59 | 34.92% |
| SPOT240510C00307500 | 2024-05-01 10:37AM EDT | 307.50 | 0.97 | 0.71 | 0.83 | 0.00 | - | 6 | 28 | 36.21% |
| SPOT240510C00310000 | 2024-04-30 10:21AM EDT | 310.00 | 0.95 | 0.55 | 0.64 | 0.00 | - | 2 | 66 | 36.45% |
| SPOT240510C00312500 | 2024-04-29 12:06PM EDT | 312.50 | 0.79 | 0.43 | 0.48 | 0.00 | - | 4 | 6 | 36.52% |
| SPOT240510C00315000 | 2024-05-01 9:50AM EDT | 315.00 | 1.21 | 0.28 | 0.55 | +0.66 | +120.00% | 1 | 55 | 40.09% |
| SPOT240510C00317500 | 2024-05-01 10:18AM EDT | 317.50 | 0.48 | 0.05 | 0.55 | -0.52 | -52.00% | 1 | 2 | 42.48% |
| SPOT240510C00320000 | 2024-05-01 9:52AM EDT | 320.00 | 0.68 | 0.09 | 0.43 | +0.46 | +209.09% | 2 | 82 | 42.60% |
| SPOT240510C00322500 | 2024-04-25 12:34PM EDT | 322.50 | 0.70 | 0.15 | 0.99 | 0.00 | - | - | 1 | 53.83% |
| SPOT240510C00325000 | 2024-04-26 1:41PM EDT | 325.00 | 0.50 | 0.12 | 1.38 | 0.00 | - | 2 | 48 | 52.78% |
| SPOT240510C00330000 | 2024-05-01 10:34AM EDT | 330.00 | 0.74 | 0.07 | 0.74 | +0.48 | +184.62% | 1 | 43 | 50.68% |
| SPOT240510C00335000 | 2024-05-01 10:34AM EDT | 335.00 | 0.46 | 0.05 | 0.43 | +0.16 | +53.33% | 1 | 17 | 50.10% |
| SPOT240510C00340000 | 2024-04-30 12:45PM EDT | 340.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 52.34% |
| SPOT240510C00345000 | 2024-04-24 9:30AM EDT | 345.00 | 0.93 | 0.00 | 0.37 | 0.00 | - | 1 | 77 | 55.27% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.01 | 1.50 | 0.00 | - | 1 | 166 | 74.51% |
| SPOT240510C00355000 | 2024-04-23 11:09AM EDT | 355.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 78.37% |
| SPOT240510C00360000 | 2024-04-30 9:46AM EDT | 360.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 82.25% |
| SPOT240510C00365000 | 2024-04-24 1:42PM EDT | 365.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 86.04% |
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 370.00 | 0.05 | 0.00 | 0.17 | +0.03 | +150.00% | 70 | 92 | 65.04% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 23 | 70.12% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | - | 1 | 103.76% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 83.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 1.50 | 0.00 | - | - | 66 | 121.09% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 17 | 78 | 106.84% |
| SPOT240510P00215000 | 2024-04-30 9:48AM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 44 | 72.85% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.02 | 0.00 | 0.98 | 0.00 | - | 4 | 106 | 85.84% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.02 | 1.50 | 0.00 | - | 10 | 10 | 86.52% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 230.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 65.23% |
| SPOT240510P00235000 | 2024-04-29 10:05AM EDT | 235.00 | 1.33 | 0.04 | 1.50 | 0.00 | - | 1 | 2 | 73.46% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 240.00 | 0.07 | 0.06 | 1.50 | 0.00 | - | 4 | 13 | 67.09% |
| SPOT240510P00245000 | 2024-04-29 10:59AM EDT | 245.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 64 | 52.69% |
| SPOT240510P00250000 | 2024-04-29 1:41PM EDT | 250.00 | 0.29 | 0.00 | 1.41 | 0.00 | - | 20 | 36 | 52.81% |
| SPOT240510P00255000 | 2024-04-29 10:59AM EDT | 255.00 | 0.55 | 0.32 | 0.52 | 0.00 | - | 16 | 42 | 43.29% |
| SPOT240510P00257500 | 2024-04-30 3:51PM EDT | 257.50 | 0.69 | 0.49 | 0.61 | 0.00 | - | 4 | 5 | 41.75% |
| SPOT240510P00260000 | 2024-05-01 12:03PM EDT | 260.00 | 0.68 | 0.59 | 0.79 | +0.07 | +11.48% | 5 | 606 | 41.16% |
| SPOT240510P00262500 | 2024-04-30 12:37PM EDT | 262.50 | 0.76 | 0.63 | 0.91 | -0.13 | -14.61% | 1 | 18 | 39.36% |
| SPOT240510P00265000 | 2024-05-01 11:32AM EDT | 265.00 | 1.00 | 1.03 | 1.14 | +0.10 | +11.11% | 2 | 15 | 38.45% |
| SPOT240510P00267500 | 2024-04-30 12:37PM EDT | 267.50 | 1.48 | 1.34 | 1.59 | 0.00 | - | 7 | 29 | 39.03% |
| SPOT240510P00270000 | 2024-05-01 11:52AM EDT | 270.00 | 1.84 | 1.72 | 1.89 | -0.52 | -22.03% | 20 | 630 | 37.56% |
| SPOT240510P00272500 | 2024-05-01 11:38AM EDT | 272.50 | 2.04 | 2.17 | 2.41 | -0.41 | -16.73% | 2 | 32 | 37.22% |
| SPOT240510P00275000 | 2024-05-01 10:48AM EDT | 275.00 | 2.42 | 2.82 | 3.10 | -1.63 | -40.25% | 13 | 395 | 37.27% |
| SPOT240510P00277500 | 2024-05-01 10:48AM EDT | 277.50 | 3.60 | 3.65 | 3.90 | +0.40 | +12.50% | 16 | 13 | 37.21% |
| SPOT240510P00280000 | 2024-05-01 11:43AM EDT | 280.00 | 4.10 | 4.45 | 4.70 | -1.75 | -29.91% | 15 | 65 | 36.40% |
| SPOT240510P00282500 | 2024-05-01 11:37AM EDT | 282.50 | 4.67 | 5.45 | 5.80 | -0.90 | -16.16% | 78 | 98 | 36.51% |
| SPOT240510P00285000 | 2024-05-01 11:31AM EDT | 285.00 | 5.82 | 6.80 | 7.20 | -2.62 | -31.04% | 22 | 57 | 37.43% |
| SPOT240510P00287500 | 2024-05-01 11:43AM EDT | 287.50 | 7.50 | 8.00 | 8.40 | -2.95 | -28.23% | 9 | 23 | 36.52% |
| SPOT240510P00290000 | 2024-05-01 11:10AM EDT | 290.00 | 9.05 | 9.50 | 9.95 | -2.15 | -19.20% | 3 | 30 | 36.74% |
| SPOT240510P00292500 | 2024-05-01 11:25AM EDT | 292.50 | 11.10 | 11.15 | 11.70 | +0.15 | +1.37% | 2 | 151 | 37.35% |
| SPOT240510P00295000 | 2024-04-30 11:49AM EDT | 295.00 | 12.40 | 12.95 | 13.50 | 0.00 | - | 2 | 30 | 37.60% |
| SPOT240510P00297500 | 2024-05-01 10:32AM EDT | 297.50 | 13.16 | 14.85 | 15.50 | +0.11 | +0.84% | 3 | 19 | 38.45% |
| SPOT240510P00300000 | 2024-05-01 10:09AM EDT | 300.00 | 14.80 | 16.95 | 17.55 | +0.05 | +0.34% | 5 | 63 | 39.09% |
| SPOT240510P00302500 | 2024-05-01 11:13AM EDT | 302.50 | 17.45 | 19.05 | 19.90 | +1.55 | +9.75% | 3 | 4 | 41.48% |
| SPOT240510P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 21.50 | 21.10 | 22.20 | 0.00 | - | 16 | 29 | 43.23% |
| SPOT240510P00307500 | 2024-04-24 10:42AM EDT | 307.50 | 19.00 | 23.50 | 25.50 | 0.00 | - | - | 0 | 52.80% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 25.85 | 27.35 | 0.00 | - | 6 | 19 | 50.83% |
| SPOT240510P00315000 | 2024-04-24 1:31PM EDT | 315.00 | 27.99 | 27.80 | 32.55 | -2.04 | -6.79% | 1 | 17 | 58.66% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 32.60 | 38.15 | 0.00 | - | - | 0 | 69.76% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 37.50 | 41.55 | 0.00 | - | - | 0 | 59.42% |
| SPOT240510P00335000 | 2024-04-09 1:40PM EDT | 335.00 | 41.30 | 47.55 | 53.75 | 0.00 | - | 1 | 0 | 52.88% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 52.65 | 58.75 | 0.00 | - | - | 0 | 58.15% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 57.65 | 63.35 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.