Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 250.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00275000 | 2024-05-28 10:20AM EDT | 275.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240628C00285000 | 2024-05-15 11:10AM EDT | 285.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00290000 | 2024-05-31 3:13PM EDT | 290.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240628C00295000 | 2024-05-31 12:48PM EDT | 295.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00300000 | 2024-05-31 2:58PM EDT | 300.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPOT240628C00305000 | 2024-05-31 12:02PM EDT | 305.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPOT240628C00310000 | 2024-05-28 3:07PM EDT | 310.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT240628C00315000 | 2024-05-30 10:54AM EDT | 315.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240628C00320000 | 2024-05-30 3:08PM EDT | 320.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240628C00325000 | 2024-05-31 2:59PM EDT | 325.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240628C00330000 | 2024-05-31 10:27AM EDT | 330.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240628C00335000 | 2024-05-31 11:58AM EDT | 335.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240628C00340000 | 2024-05-31 10:35AM EDT | 340.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240628C00350000 | 2024-05-28 9:30AM EDT | 350.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240628C00355000 | 2024-05-31 1:04PM EDT | 355.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240628C00360000 | 2024-05-15 12:29PM EDT | 360.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240628C00365000 | 2024-05-24 2:22PM EDT | 365.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628P00240000 | 2024-05-13 11:09AM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240628P00250000 | 2024-05-31 10:08AM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240628P00255000 | 2024-05-28 10:01AM EDT | 255.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240628P00260000 | 2024-05-31 11:30AM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240628P00265000 | 2024-05-29 12:06PM EDT | 265.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240628P00270000 | 2024-05-31 11:40AM EDT | 270.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240628P00275000 | 2024-05-31 3:41PM EDT | 275.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240628P00280000 | 2024-05-31 3:57PM EDT | 280.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT240628P00290000 | 2024-05-31 3:03PM EDT | 290.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPOT240628P00295000 | 2024-05-31 11:40AM EDT | 295.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPOT240628P00300000 | 2024-05-31 1:42PM EDT | 300.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240628P00305000 | 2024-05-31 10:17AM EDT | 305.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628P00310000 | 2024-05-31 12:27PM EDT | 310.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240628P00315000 | 2024-05-13 12:32PM EDT | 315.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628P00320000 | 2024-05-24 10:25AM EDT | 320.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.