Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 210.00 | 86.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 220.00 | 77.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 230.00 | 76.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524C00235000 | 2024-04-19 10:30AM EDT | 235.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240524C00245000 | 2024-04-22 3:34PM EDT | 245.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 260.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240524C00265000 | 2024-04-19 11:44AM EDT | 265.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240524C00270000 | 2024-04-24 1:31PM EDT | 270.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240524C00275000 | 2024-04-29 1:36PM EDT | 275.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524C00280000 | 2024-04-30 1:40PM EDT | 280.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524C00285000 | 2024-04-29 10:50AM EDT | 285.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPOT240524C00290000 | 2024-04-30 3:37PM EDT | 290.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPOT240524C00295000 | 2024-04-29 10:08AM EDT | 295.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240524C00300000 | 2024-04-30 3:54PM EDT | 300.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPOT240524C00305000 | 2024-04-30 12:39PM EDT | 305.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT240524C00310000 | 2024-04-30 2:53PM EDT | 310.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240524C00315000 | 2024-04-30 1:40PM EDT | 315.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 320.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPOT240524C00325000 | 2024-04-29 11:18AM EDT | 325.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPOT240524C00330000 | 2024-04-30 10:00AM EDT | 330.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240524C00335000 | 2024-04-29 1:56PM EDT | 335.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240524C00345000 | 2024-04-30 9:54AM EDT | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240524C00350000 | 2024-04-29 10:01AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240524C00355000 | 2024-04-11 2:59PM EDT | 355.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT240524C00365000 | 2024-04-23 12:24PM EDT | 365.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240524C00370000 | 2024-04-23 1:26PM EDT | 370.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 380.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPOT240524P00230000 | 2024-04-24 11:40AM EDT | 230.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240524P00235000 | 2024-04-12 12:37PM EDT | 235.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240524P00240000 | 2024-04-26 2:36PM EDT | 240.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240524P00245000 | 2024-04-30 3:50PM EDT | 245.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240524P00250000 | 2024-04-30 2:06PM EDT | 250.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240524P00255000 | 2024-04-30 3:59PM EDT | 255.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT240524P00260000 | 2024-04-30 3:36PM EDT | 260.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPOT240524P00265000 | 2024-04-30 12:37PM EDT | 265.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240524P00270000 | 2024-04-30 1:51PM EDT | 270.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPOT240524P00275000 | 2024-04-30 1:13PM EDT | 275.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPOT240524P00280000 | 2024-04-30 3:07PM EDT | 280.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPOT240524P00285000 | 2024-04-30 2:49PM EDT | 285.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240524P00290000 | 2024-04-30 12:22PM EDT | 290.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524P00295000 | 2024-04-25 12:12PM EDT | 295.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524P00300000 | 2024-04-30 10:31AM EDT | 300.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240524P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 310.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240524P00315000 | 2024-04-24 12:38PM EDT | 315.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 320.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524P00330000 | 2024-04-23 3:03PM EDT | 330.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240524P00335000 | 2024-04-23 10:17AM EDT | 335.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 340.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240524P00350000 | 2024-04-23 11:07AM EDT | 350.00 | 41.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524P00355000 | 2024-04-23 11:07AM EDT | 355.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 360.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.