Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00060000 | 2023-10-26 12:10PM EDT | 60.00 | 100.10 | 122.50 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621C00065000 | 2023-09-29 11:47AM EDT | 65.00 | 93.90 | 96.40 | 98.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240621C00080000 | 2023-07-28 9:49AM EDT | 80.00 | 71.70 | 62.00 | 64.90 | 0.00 | - | 4 | 18 | 0.00% |
| SPOT240621C00085000 | 2023-10-17 11:02AM EDT | 85.00 | 78.50 | 92.90 | 95.10 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT240621C00090000 | 2023-10-24 9:38AM EDT | 90.00 | 80.40 | 94.10 | 96.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPOT240621C00095000 | 2024-04-17 11:22AM EDT | 95.00 | 205.18 | 191.25 | 198.75 | 0.00 | - | 5 | 49 | 146.73% |
| SPOT240621C00100000 | 2024-02-08 3:00PM EDT | 100.00 | 142.40 | 158.70 | 165.20 | 0.00 | - | 2 | 45 | 0.00% |
| SPOT240621C00105000 | 2024-03-15 2:06PM EDT | 105.00 | 151.29 | 193.55 | 201.10 | 0.00 | - | 2 | 40 | 254.52% |
| SPOT240621C00110000 | 2023-10-24 2:28PM EDT | 110.00 | 68.50 | 76.10 | 77.60 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT240621C00115000 | 2024-04-24 11:41AM EDT | 115.00 | 168.48 | 173.05 | 178.90 | 0.00 | - | 1 | 39 | 140.09% |
| SPOT240621C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 196.52 | 166.70 | 173.95 | 0.00 | - | 3 | 25 | 124.17% |
| SPOT240621C00125000 | 2024-03-11 2:06PM EDT | 125.00 | 134.00 | 173.55 | 180.55 | 0.00 | - | 5 | 39 | 214.93% |
| SPOT240621C00130000 | 2024-01-17 12:19PM EDT | 130.00 | 74.50 | 114.85 | 123.40 | 0.00 | - | 3 | 17 | 0.00% |
| SPOT240621C00135000 | 2024-04-19 1:48PM EDT | 135.00 | 140.51 | 153.30 | 159.10 | 0.00 | - | 2 | 276 | 120.85% |
| SPOT240621C00140000 | 2024-01-09 4:34PM EDT | 140.00 | 59.80 | 100.00 | 107.45 | 0.00 | - | 4 | 221 | 0.00% |
| SPOT240621C00145000 | 2024-04-23 1:51PM EDT | 145.00 | 130.00 | 141.80 | 149.20 | -41.77 | -24.32% | 1 | 108 | 102.44% |
| SPOT240621C00150000 | 2024-04-24 3:51PM EDT | 150.00 | 133.00 | 136.80 | 144.20 | 0.00 | - | 2 | 100 | 98.00% |
| SPOT240621C00155000 | 2024-02-12 3:28PM EDT | 155.00 | 84.55 | 103.50 | 108.10 | 0.00 | - | 4 | 34 | 0.00% |
| SPOT240621C00160000 | 2024-04-08 10:37AM EDT | 160.00 | 153.01 | 128.35 | 134.15 | 0.00 | - | 1 | 122 | 97.66% |
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 165.00 | 102.00 | 122.20 | 129.40 | 0.00 | - | 2 | 151 | 88.87% |
| SPOT240621C00170000 | 2024-04-23 1:53PM EDT | 170.00 | 146.00 | 118.80 | 122.95 | 0.00 | - | 64 | 2,060 | 85.57% |
| SPOT240621C00175000 | 2024-02-20 12:42PM EDT | 175.00 | 73.41 | 86.10 | 91.45 | 0.00 | - | 8 | 96 | 0.00% |
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 180.00 | 92.87 | 108.55 | 114.35 | 0.00 | - | 6 | 74 | 82.69% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 185.00 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 86.19% |
| SPOT240621C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 84.20 | 97.45 | 104.75 | 0.00 | - | 9 | 104 | 72.17% |
| SPOT240621C00195000 | 2024-04-22 11:37AM EDT | 195.00 | 78.60 | 93.10 | 99.80 | 0.00 | - | 7 | 616 | 71.11% |
| SPOT240621C00200000 | 2024-04-24 10:53AM EDT | 200.00 | 90.25 | 89.10 | 93.60 | 0.00 | - | 2,800 | 4,256 | 66.71% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 210.00 | 103.32 | 79.25 | 84.80 | 0.00 | - | 7 | 463 | 63.71% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 220.00 | 56.50 | 70.15 | 73.50 | 0.00 | - | 2 | 172 | 55.40% |
| SPOT240621C00230000 | 2024-04-22 3:24PM EDT | 230.00 | 50.46 | 61.80 | 64.70 | 0.00 | - | 4 | 234 | 55.04% |
| SPOT240621C00240000 | 2024-04-23 11:27AM EDT | 240.00 | 74.73 | 51.20 | 55.40 | 0.00 | - | 2 | 1,215 | 55.56% |
| SPOT240621C00250000 | 2024-04-23 12:43PM EDT | 250.00 | 70.45 | 43.25 | 46.00 | 0.00 | - | 47 | 514 | 49.49% |
| SPOT240621C00260000 | 2024-04-25 1:44PM EDT | 260.00 | 36.20 | 35.20 | 36.80 | +4.75 | +15.10% | 36 | 356 | 43.62% |
| SPOT240621C00270000 | 2024-04-25 1:44PM EDT | 270.00 | 28.75 | 27.95 | 29.15 | +6.35 | +28.35% | 27 | 336 | 41.06% |
| SPOT240621C00280000 | 2024-04-25 3:59PM EDT | 280.00 | 22.20 | 21.95 | 22.40 | +5.25 | +30.97% | 35 | 440 | 39.10% |
| SPOT240621C00290000 | 2024-04-25 3:57PM EDT | 290.00 | 16.92 | 16.45 | 16.95 | +5.02 | +42.18% | 67 | 822 | 38.23% |
| SPOT240621C00300000 | 2024-04-25 3:31PM EDT | 300.00 | 13.00 | 12.00 | 12.30 | +4.50 | +52.94% | 239 | 954 | 37.16% |
| SPOT240621C00310000 | 2024-04-25 3:35PM EDT | 310.00 | 9.35 | 8.60 | 8.85 | +3.65 | +64.04% | 163 | 1,633 | 36.81% |
| SPOT240621C00320000 | 2024-04-25 3:35PM EDT | 320.00 | 6.57 | 5.95 | 6.20 | +2.77 | +72.89% | 16 | 900 | 36.51% |
| SPOT240621C00330000 | 2024-04-25 3:32PM EDT | 330.00 | 4.55 | 4.00 | 4.20 | +1.82 | +66.67% | 21 | 295 | 36.15% |
| SPOT240621C00340000 | 2024-04-25 1:52PM EDT | 340.00 | 2.85 | 2.70 | 2.94 | +1.14 | +66.67% | 6 | 262 | 36.50% |
| SPOT240621C00350000 | 2024-04-25 1:51PM EDT | 350.00 | 1.92 | 1.82 | 2.41 | +0.82 | +74.55% | 6 | 247 | 38.54% |
| SPOT240621C00360000 | 2024-04-25 12:48PM EDT | 360.00 | 1.25 | 0.94 | 1.35 | +0.13 | +11.61% | 8 | 121 | 36.85% |
| SPOT240621C00370000 | 2024-04-25 2:19PM EDT | 370.00 | 1.00 | 0.83 | 1.26 | +0.31 | +44.93% | 2 | 536 | 39.67% |
| SPOT240621C00380000 | 2024-04-24 3:59PM EDT | 380.00 | 0.51 | 0.29 | 1.00 | 0.00 | - | 6 | 53 | 40.96% |
| SPOT240621C00390000 | 2024-04-25 11:29AM EDT | 390.00 | 0.34 | 0.20 | 0.60 | -0.73 | -68.22% | 10 | 15 | 40.09% |
| SPOT240621C00400000 | 2024-04-24 12:05PM EDT | 400.00 | 0.36 | 0.20 | 0.47 | 0.00 | - | 61 | 176 | 41.14% |
| SPOT240621C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.18 | 0.11 | 0.49 | -0.02 | -10.00% | 2 | 19 | 46.44% |
| SPOT240621C00450000 | 2024-04-25 1:55PM EDT | 450.00 | 0.11 | 0.04 | 0.27 | 0.00 | - | 30 | 130 | 49.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00060000 | 2024-04-15 11:29AM EDT | 60.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 13 | 414 | 189.75% |
| SPOT240621P00065000 | 2023-11-29 3:35PM EDT | 65.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 152.93% |
| SPOT240621P00070000 | 2024-04-10 9:30AM EDT | 70.00 | 0.01 | 0.00 | 1.44 | 0.00 | - | 1 | 34 | 175.98% |
| SPOT240621P00075000 | 2024-02-06 10:32AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| SPOT240621P00080000 | 2024-01-24 10:30AM EDT | 80.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 1 | 17 | 111.72% |
| SPOT240621P00085000 | 2024-03-15 2:37PM EDT | 85.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 12 | 105.47% |
| SPOT240621P00090000 | 2024-02-05 4:11PM EDT | 90.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 91 | 109.77% |
| SPOT240621P00095000 | 2024-02-21 10:55AM EDT | 95.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 24 | 103 | 104.10% |
| SPOT240621P00100000 | 2024-03-20 11:33AM EDT | 100.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 75 | 134.42% |
| SPOT240621P00105000 | 2024-02-08 12:47PM EDT | 105.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 1 | 100 | 99.22% |
| SPOT240621P00110000 | 2024-04-08 9:31AM EDT | 110.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 1 | 350 | 134.50% |
| SPOT240621P00115000 | 2024-03-13 10:03AM EDT | 115.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 5 | 697 | 96.68% |
| SPOT240621P00120000 | 2024-03-08 2:12PM EDT | 120.00 | 0.19 | 0.02 | 0.46 | 0.00 | - | 1 | 254 | 95.90% |
| SPOT240621P00125000 | 2024-03-28 12:20PM EDT | 125.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 321 | 108.11% |
| SPOT240621P00130000 | 2024-02-29 1:27PM EDT | 130.00 | 0.29 | 0.06 | 0.59 | 0.00 | - | 150 | 1,180 | 91.36% |
| SPOT240621P00135000 | 2024-04-23 11:17AM EDT | 135.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 10 | 192 | 73.63% |
| SPOT240621P00140000 | 2024-03-15 3:22PM EDT | 140.00 | 0.35 | 0.03 | 0.13 | 0.00 | - | 3 | 180 | 70.51% |
| SPOT240621P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 3 | 89 | 60.94% |
| SPOT240621P00150000 | 2024-04-23 2:25PM EDT | 150.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 649 | 56.25% |
| SPOT240621P00155000 | 2024-04-24 10:39AM EDT | 155.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 12 | 1,055 | 56.25% |
| SPOT240621P00160000 | 2024-04-17 12:45PM EDT | 160.00 | 0.24 | 0.01 | 0.07 | 0.00 | - | 4 | 551 | 54.30% |
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 165.00 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 76.68% |
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.12 | 0.02 | 1.80 | 0.00 | - | 1 | 193 | 74.39% |
| SPOT240621P00175000 | 2024-04-23 2:20PM EDT | 175.00 | 0.10 | 0.03 | 1.80 | 0.00 | - | 1 | 124 | 70.92% |
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 180.00 | 0.15 | 0.03 | 0.69 | 0.00 | - | 1 | 89 | 57.76% |
| SPOT240621P00185000 | 2024-04-23 2:25PM EDT | 185.00 | 0.26 | 0.04 | 0.53 | 0.00 | - | 3 | 365 | 52.93% |
| SPOT240621P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.35 | 0.10 | 0.54 | +0.11 | +45.83% | 5 | 487 | 50.98% |
| SPOT240621P00195000 | 2024-04-12 10:54AM EDT | 195.00 | 0.70 | 0.07 | 0.57 | 0.00 | - | 4 | 141 | 52.88% |
| SPOT240621P00200000 | 2024-04-24 10:36AM EDT | 200.00 | 0.31 | 0.10 | 0.62 | +0.14 | +82.35% | 2 | 388 | 50.66% |
| SPOT240621P00210000 | 2024-04-25 3:59PM EDT | 210.00 | 0.38 | 0.18 | 0.56 | -0.06 | -13.64% | 3 | 1,802 | 44.07% |
| SPOT240621P00220000 | 2024-04-25 11:16AM EDT | 220.00 | 0.75 | 0.45 | 0.70 | -0.66 | -46.81% | 6 | 477 | 40.21% |
| SPOT240621P00230000 | 2024-04-24 3:51PM EDT | 230.00 | 3.05 | 1.05 | 1.19 | +1.58 | +107.48% | 1 | 394 | 38.86% |
| SPOT240621P00240000 | 2024-04-25 2:06PM EDT | 240.00 | 1.53 | 1.39 | 2.00 | -0.90 | -37.04% | 9 | 724 | 37.74% |
| SPOT240621P00250000 | 2024-04-25 3:44PM EDT | 250.00 | 2.99 | 2.91 | 7.30 | -1.04 | -25.81% | 40 | 513 | 50.49% |
| SPOT240621P00260000 | 2024-04-25 3:28PM EDT | 260.00 | 4.50 | 4.60 | 4.90 | -0.77 | -14.61% | 51 | 578 | 35.19% |
| SPOT240621P00270000 | 2024-04-25 2:56PM EDT | 270.00 | 6.83 | 7.15 | 7.40 | -1.64 | -19.36% | 113 | 387 | 34.16% |
| SPOT240621P00280000 | 2024-04-25 12:25PM EDT | 280.00 | 11.20 | 10.55 | 10.90 | -2.19 | -16.36% | 66 | 739 | 33.43% |
| SPOT240621P00290000 | 2024-04-25 3:00PM EDT | 290.00 | 15.30 | 14.90 | 15.30 | -3.80 | -19.90% | 59 | 205 | 32.47% |
| SPOT240621P00300000 | 2024-04-25 2:09PM EDT | 300.00 | 20.91 | 20.45 | 20.90 | -4.79 | -18.64% | 104 | 280 | 31.83% |
| SPOT240621P00310000 | 2024-04-25 2:22PM EDT | 310.00 | 27.30 | 27.00 | 27.55 | -6.20 | -18.51% | 4 | 221 | 31.27% |
| SPOT240621P00320000 | 2024-04-24 12:21PM EDT | 320.00 | 45.92 | 31.35 | 36.60 | +6.37 | +16.11% | 2 | 79 | 34.95% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 330.00 | 46.57 | 41.30 | 44.20 | 0.00 | - | 75 | 107 | 32.93% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 340.00 | 38.80 | 50.00 | 53.95 | 0.00 | - | 2 | 32 | 36.63% |
| SPOT240621P00400000 | 2024-04-24 2:40PM EDT | 400.00 | 120.85 | 107.25 | 114.45 | 0.00 | - | 13 | 0 | 61.58% |
© 2024 Yahoo. All rights reserved.