Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00120000 | 2024-03-27 12:29PM EDT | 120.00 | 142.90 | 167.00 | 173.45 | 0.00 | - | 1 | 1 | 90.70% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 140.00 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240719C00145000 | 2024-02-12 3:24PM EDT | 145.00 | 94.35 | 112.15 | 119.95 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00150000 | 2024-03-01 11:09AM EDT | 150.00 | 114.29 | 114.35 | 120.65 | 0.00 | - | 1 | 28 | 0.00% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 155.00 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 165.00 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 170.00 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240719C00175000 | 2023-11-30 4:54PM EDT | 175.00 | 31.70 | 31.70 | 32.70 | 0.00 | - | - | 11 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 180.00 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 185.00 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 190.00 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 116.54% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 195.00 | 105.65 | 94.25 | 99.90 | 0.00 | - | 1 | 40 | 59.09% |
| SPOT240719C00200000 | 2024-04-24 9:42AM EDT | 200.00 | 107.50 | 89.50 | 96.55 | 0.00 | - | 1 | 33 | 61.01% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 210.00 | 86.95 | 79.95 | 84.55 | 0.00 | - | 4 | 74 | 51.00% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 220.00 | 100.00 | 72.65 | 75.90 | 0.00 | - | 1 | 204 | 53.49% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 230.00 | 48.38 | 63.05 | 66.70 | 0.00 | - | 16 | 80 | 54.89% |
| SPOT240719C00240000 | 2024-04-25 10:50AM EDT | 240.00 | 50.04 | 54.30 | 56.40 | 0.00 | - | 1 | 139 | 47.26% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 250.00 | 41.99 | 46.65 | 49.00 | 0.00 | - | 1 | 304 | 47.11% |
| SPOT240719C00260000 | 2024-04-24 2:12PM EDT | 260.00 | 35.50 | 37.55 | 40.15 | 0.00 | - | 19 | 219 | 42.51% |
| SPOT240719C00270000 | 2024-04-25 1:19PM EDT | 270.00 | 32.15 | 31.60 | 34.05 | 0.00 | - | 8 | 247 | 42.92% |
| SPOT240719C00280000 | 2024-04-26 12:36PM EDT | 280.00 | 25.90 | 25.55 | 27.00 | -0.20 | -0.77% | 39 | 609 | 40.19% |
| SPOT240719C00290000 | 2024-04-26 3:19PM EDT | 290.00 | 19.80 | 20.15 | 20.50 | -2.25 | -10.20% | 25 | 354 | 37.38% |
| SPOT240719C00300000 | 2024-04-26 1:58PM EDT | 300.00 | 15.90 | 15.55 | 15.85 | +0.59 | +3.85% | 79 | 281 | 36.63% |
| SPOT240719C00310000 | 2024-04-26 12:37PM EDT | 310.00 | 12.15 | 11.80 | 12.05 | -0.65 | -5.08% | 22 | 250 | 36.08% |
| SPOT240719C00320000 | 2024-04-26 2:02PM EDT | 320.00 | 8.95 | 8.75 | 9.45 | -0.10 | -1.10% | 7 | 460 | 36.57% |
| SPOT240719C00330000 | 2024-04-26 1:52PM EDT | 330.00 | 7.05 | 6.50 | 6.75 | -0.05 | -0.70% | 7 | 808 | 35.63% |
| SPOT240719C00340000 | 2024-04-26 3:58PM EDT | 340.00 | 4.85 | 4.75 | 5.00 | -0.25 | -4.90% | 291 | 265 | 35.62% |
| SPOT240719C00350000 | 2024-04-26 3:18PM EDT | 350.00 | 3.50 | 3.45 | 3.90 | -0.25 | -6.67% | 4 | 463 | 36.34% |
| SPOT240719C00360000 | 2024-04-26 10:53AM EDT | 360.00 | 2.70 | 2.53 | 2.72 | -0.10 | -3.57% | 1 | 176 | 35.88% |
| SPOT240719C00370000 | 2024-04-24 2:41PM EDT | 370.00 | 1.43 | 1.84 | 2.17 | 0.00 | - | 9 | 111 | 36.80% |
| SPOT240719C00380000 | 2024-04-23 1:39PM EDT | 380.00 | 5.00 | 1.35 | 1.63 | 0.00 | - | 48 | 137 | 37.13% |
| SPOT240719C00390000 | 2024-04-26 1:56PM EDT | 390.00 | 1.15 | 0.74 | 1.32 | +0.36 | +45.57% | 1 | 17 | 38.04% |
| SPOT240719C00400000 | 2024-04-26 10:46AM EDT | 400.00 | 0.90 | 0.52 | 1.20 | -0.10 | -10.00% | 1 | 27 | 39.75% |
| SPOT240719C00410000 | 2024-04-23 1:19PM EDT | 410.00 | 2.62 | 0.32 | 1.00 | 0.00 | - | 20 | 6 | 40.66% |
| SPOT240719C00420000 | 2024-04-16 9:32AM EDT | 420.00 | 2.00 | 0.24 | 0.85 | 0.00 | - | 1 | 9 | 41.65% |
| SPOT240719C00450000 | 2024-04-25 10:30AM EDT | 450.00 | 0.55 | 0.09 | 0.59 | 0.00 | - | 5 | 32 | 45.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00095000 | 2024-01-31 4:34PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT240719P00100000 | 2023-11-29 4:59PM EDT | 100.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | - | 2 | 117.21% |
| SPOT240719P00105000 | 2024-03-07 12:07PM EDT | 105.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 3 | 7 | 89.55% |
| SPOT240719P00110000 | 2023-12-15 10:57AM EDT | 110.00 | 1.45 | 0.81 | 1.90 | 0.00 | - | 1 | 1 | 112.45% |
| SPOT240719P00115000 | 2024-01-10 1:07PM EDT | 115.00 | 1.40 | 0.12 | 0.32 | 0.00 | - | 6 | 7 | 81.74% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 125.00 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 115.91% |
| SPOT240719P00130000 | 2024-01-31 2:37PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPOT240719P00135000 | 2024-02-06 12:03PM EDT | 135.00 | 0.68 | 0.32 | 0.52 | 0.00 | - | 1 | 7 | 74.80% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 140.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 85.89% |
| SPOT240719P00145000 | 2024-04-23 3:52PM EDT | 145.00 | 0.07 | 0.01 | 0.37 | 0.00 | - | 21 | 256 | 61.43% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 10 | 61.23% |
| SPOT240719P00155000 | 2024-04-25 12:31PM EDT | 155.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 3 | 58 | 59.47% |
| SPOT240719P00160000 | 2024-04-25 12:31PM EDT | 160.00 | 0.46 | 0.05 | 0.68 | 0.00 | - | 1 | 80 | 58.30% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 165.00 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 63.14% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 0.80 | 0.05 | 0.85 | 0.00 | - | 1 | 28 | 54.64% |
| SPOT240719P00175000 | 2024-04-25 11:36AM EDT | 175.00 | 0.28 | 0.07 | 0.63 | 0.00 | - | 50 | 744 | 50.05% |
| SPOT240719P00180000 | 2024-04-26 12:39PM EDT | 180.00 | 0.27 | 0.10 | 0.39 | -0.76 | -73.79% | 6 | 216 | 48.34% |
| SPOT240719P00185000 | 2024-04-25 3:33PM EDT | 185.00 | 0.39 | 0.13 | 0.69 | 0.00 | - | 1 | 161 | 50.34% |
| SPOT240719P00190000 | 2024-04-25 3:33PM EDT | 190.00 | 0.49 | 0.17 | 0.76 | 0.00 | - | 1 | 282 | 48.58% |
| SPOT240719P00195000 | 2024-04-23 9:44AM EDT | 195.00 | 0.30 | 0.22 | 0.85 | 0.00 | - | 5 | 58 | 46.96% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 200.00 | 0.47 | 0.28 | 0.69 | -0.13 | -21.67% | 3 | 285 | 42.73% |
| SPOT240719P00210000 | 2024-04-26 1:40PM EDT | 210.00 | 0.77 | 0.55 | 1.09 | -0.31 | -28.70% | 1 | 104 | 41.43% |
| SPOT240719P00220000 | 2024-04-26 12:41PM EDT | 220.00 | 1.31 | 1.04 | 1.57 | -0.27 | -17.09% | 5 | 117 | 39.54% |
| SPOT240719P00230000 | 2024-04-26 2:18PM EDT | 230.00 | 2.03 | 1.83 | 2.26 | -0.22 | -9.78% | 31 | 462 | 37.79% |
| SPOT240719P00240000 | 2024-04-26 12:06PM EDT | 240.00 | 3.13 | 2.71 | 3.35 | -0.39 | -11.08% | 11 | 545 | 36.56% |
| SPOT240719P00250000 | 2024-04-26 2:10PM EDT | 250.00 | 4.60 | 3.90 | 4.75 | -0.20 | -4.17% | 17 | 544 | 35.05% |
| SPOT240719P00260000 | 2024-04-26 2:39PM EDT | 260.00 | 7.15 | 6.50 | 6.80 | +0.25 | +3.62% | 5 | 864 | 33.96% |
| SPOT240719P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 9.75 | 9.15 | 9.55 | +0.25 | +2.63% | 24 | 495 | 33.00% |
| SPOT240719P00280000 | 2024-04-26 1:20PM EDT | 280.00 | 13.28 | 12.70 | 13.05 | +0.48 | +3.75% | 40 | 253 | 32.01% |
| SPOT240719P00290000 | 2024-04-26 2:50PM EDT | 290.00 | 18.10 | 17.10 | 17.50 | -0.50 | -2.69% | 40 | 173 | 31.22% |
| SPOT240719P00300000 | 2024-04-26 1:07PM EDT | 300.00 | 22.80 | 22.45 | 22.85 | +0.60 | +2.70% | 5 | 167 | 30.43% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 310.00 | 30.85 | 27.50 | 30.95 | 0.00 | - | 4 | 82 | 33.22% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 320.00 | 36.20 | 35.55 | 37.20 | 0.00 | - | 6 | 124 | 31.04% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 330.00 | 43.40 | 42.95 | 44.80 | 0.00 | - | 3 | 18 | 29.99% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 340.00 | 70.60 | 51.40 | 54.75 | 0.00 | - | 2 | 2 | 33.89% |
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 66.25 | 78.25 | 84.70 | 0.00 | - | 2 | 1 | 44.36% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 380.00 | 92.55 | 88.55 | 93.85 | 0.00 | - | 34 | 0 | 44.67% |
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 390.00 | 104.80 | 98.80 | 103.40 | 0.00 | - | 13 | 0 | 45.89% |
© 2024 Yahoo. All rights reserved.