Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00150000 | 2024-05-13 10:12AM EDT | 150.00 | 142.70 | 162.00 | 168.85 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 170.00 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT241018C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 118.20 | 122.00 | 130.60 | 0.00 | - | - | 2 | 0.00% |
| SPOT241018C00190000 | 2024-08-21 3:25PM EDT | 190.00 | 156.20 | 150.50 | 157.35 | 0.00 | - | - | 0 | 88.43% |
| SPOT241018C00200000 | 2024-07-24 3:08PM EDT | 200.00 | 132.97 | 141.20 | 148.20 | 0.00 | - | 2 | 5 | 90.81% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 220.00 | 77.75 | 93.85 | 97.35 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT241018C00230000 | 2024-08-27 9:57AM EDT | 230.00 | 106.63 | 111.00 | 116.85 | 0.00 | - | 1 | 6 | 63.04% |
| SPOT241018C00240000 | 2024-08-27 9:57AM EDT | 240.00 | 96.82 | 101.20 | 107.45 | 0.00 | - | 1 | 7 | 61.16% |
| SPOT241018C00250000 | 2024-08-02 11:47AM EDT | 250.00 | 82.11 | 92.00 | 96.80 | 0.00 | - | 1 | 35 | 55.92% |
| SPOT241018C00260000 | 2024-08-23 1:14PM EDT | 260.00 | 85.80 | 81.60 | 87.90 | 0.00 | - | 1 | 60 | 52.65% |
| SPOT241018C00270000 | 2024-08-16 10:01AM EDT | 270.00 | 70.37 | 72.65 | 78.05 | 0.00 | - | 1 | 32 | 50.31% |
| SPOT241018C00280000 | 2024-08-26 9:48AM EDT | 280.00 | 66.59 | 64.60 | 66.35 | 0.00 | - | 3 | 128 | 48.95% |
| SPOT241018C00290000 | 2024-08-30 3:27PM EDT | 290.00 | 56.90 | 55.75 | 58.05 | +1.47 | +2.65% | 55 | 309 | 48.93% |
| SPOT241018C00300000 | 2024-08-30 3:27PM EDT | 300.00 | 47.97 | 47.20 | 48.85 | +1.25 | +2.68% | 53 | 403 | 44.67% |
| SPOT241018C00310000 | 2024-08-29 2:45PM EDT | 310.00 | 38.19 | 38.80 | 41.30 | 0.00 | - | 6 | 240 | 44.26% |
| SPOT241018C00320000 | 2024-08-30 2:58PM EDT | 320.00 | 31.85 | 31.45 | 32.60 | -0.17 | -0.53% | 6 | 650 | 39.69% |
| SPOT241018C00330000 | 2024-08-30 3:30PM EDT | 330.00 | 24.60 | 23.60 | 24.85 | -0.61 | -2.42% | 13 | 410 | 36.32% |
| SPOT241018C00340000 | 2024-08-30 3:58PM EDT | 340.00 | 18.25 | 18.40 | 18.65 | -0.70 | -3.69% | 40 | 711 | 34.78% |
| SPOT241018C00350000 | 2024-08-30 11:18AM EDT | 350.00 | 13.15 | 13.35 | 13.55 | -0.60 | -4.36% | 21 | 989 | 33.68% |
| SPOT241018C00360000 | 2024-08-30 11:16AM EDT | 360.00 | 8.00 | 9.30 | 9.55 | -1.70 | -17.53% | 5 | 611 | 32.94% |
| SPOT241018C00370000 | 2024-08-29 11:01AM EDT | 370.00 | 6.56 | 6.20 | 6.55 | 0.00 | - | 3 | 178 | 32.47% |
| SPOT241018C00380000 | 2024-08-30 10:57AM EDT | 380.00 | 3.72 | 4.10 | 4.35 | -1.38 | -27.06% | 8 | 1,470 | 32.10% |
| SPOT241018C00390000 | 2024-08-30 3:21PM EDT | 390.00 | 2.82 | 2.41 | 2.97 | -0.03 | -1.05% | 10 | 182 | 32.40% |
| SPOT241018C00400000 | 2024-08-30 11:16AM EDT | 400.00 | 1.51 | 1.68 | 1.91 | -0.42 | -21.76% | 12 | 595 | 32.30% |
| SPOT241018C00410000 | 2024-08-29 12:08PM EDT | 410.00 | 1.35 | 1.04 | 1.30 | 0.00 | - | 1 | 61 | 32.81% |
| SPOT241018C00420000 | 2024-08-30 10:57AM EDT | 420.00 | 0.66 | 0.51 | 0.81 | -0.16 | -19.51% | 5 | 425 | 32.78% |
| SPOT241018C00430000 | 2024-08-26 10:06AM EDT | 430.00 | 0.64 | 0.21 | 0.64 | 0.00 | - | 1 | 153 | 34.23% |
| SPOT241018C00440000 | 2024-08-20 3:26PM EDT | 440.00 | 0.61 | 0.11 | 0.46 | 0.00 | - | 2 | 64 | 35.01% |
| SPOT241018C00450000 | 2024-08-27 12:50PM EDT | 450.00 | 0.20 | 0.05 | 0.38 | 0.00 | - | 1 | 89 | 36.48% |
| SPOT241018C00460000 | 2024-08-08 3:21PM EDT | 460.00 | 0.21 | 0.03 | 0.36 | -0.50 | -70.42% | 10 | 32 | 38.60% |
| SPOT241018C00470000 | 2024-08-30 2:59PM EDT | 470.00 | 0.16 | 0.01 | 0.34 | -0.27 | -62.79% | 20 | 17 | 40.60% |
| SPOT241018C00480000 | 2024-08-30 2:59PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 12 | 96 | 41.11% |
| SPOT241018C00490000 | 2024-08-27 2:29PM EDT | 490.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 47.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00125000 | 2024-07-15 2:11PM EDT | 125.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 115.43% |
| SPOT241018P00130000 | 2024-02-23 3:33PM EDT | 130.00 | 1.07 | 0.82 | 1.07 | 0.00 | - | 6 | 6 | 136.04% |
| SPOT241018P00135000 | 2024-08-02 9:43AM EDT | 135.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 105.66% |
| SPOT241018P00145000 | 2024-03-15 11:39AM EDT | 145.00 | 1.85 | 0.00 | 2.42 | 0.00 | - | - | 6 | 127.08% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 155.00 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 127.81% |
| SPOT241018P00160000 | 2024-07-17 11:47AM EDT | 160.00 | 0.38 | 0.01 | 0.43 | 0.00 | - | 1 | 1 | 88.57% |
| SPOT241018P00170000 | 2024-08-19 12:05PM EDT | 170.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 20 | 27 | 68.36% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 175.00 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 126.38% |
| SPOT241018P00180000 | 2024-08-20 2:34PM EDT | 180.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 90.41% |
| SPOT241018P00185000 | 2024-08-20 11:42AM EDT | 185.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 68.16% |
| SPOT241018P00190000 | 2024-08-30 10:57AM EDT | 190.00 | 0.01 | 0.00 | 4.35 | -0.81 | -98.78% | 10 | 13 | 101.88% |
| SPOT241018P00195000 | 2024-08-22 12:44PM EDT | 195.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 1 | 8 | 67.63% |
| SPOT241018P00200000 | 2024-08-30 10:57AM EDT | 200.00 | 0.09 | 0.00 | 0.62 | -0.25 | -73.53% | 10 | 207 | 67.53% |
| SPOT241018P00210000 | 2024-08-05 9:33AM EDT | 210.00 | 1.60 | 0.01 | 0.58 | 0.00 | - | 1 | 58 | 61.57% |
| SPOT241018P00220000 | 2024-08-16 1:36PM EDT | 220.00 | 0.26 | 0.04 | 1.00 | 0.00 | - | 1 | 808 | 61.28% |
| SPOT241018P00230000 | 2024-08-05 10:44AM EDT | 230.00 | 2.64 | 0.01 | 0.44 | 0.00 | - | 7 | 797 | 54.42% |
| SPOT241018P00240000 | 2024-08-09 1:40PM EDT | 240.00 | 1.18 | 0.18 | 0.56 | 0.00 | - | 2 | 62 | 51.27% |
| SPOT241018P00250000 | 2024-08-20 10:17AM EDT | 250.00 | 0.56 | 0.40 | 0.66 | -0.11 | -16.42% | 1 | 156 | 47.51% |
| SPOT241018P00260000 | 2024-08-29 10:14AM EDT | 260.00 | 0.73 | 0.53 | 0.91 | 0.00 | - | 1 | 416 | 45.12% |
| SPOT241018P00270000 | 2024-08-29 9:42AM EDT | 270.00 | 1.16 | 0.80 | 1.10 | 0.00 | - | 4 | 739 | 41.55% |
| SPOT241018P00280000 | 2024-08-28 12:09PM EDT | 280.00 | 2.20 | 1.35 | 1.61 | 0.00 | - | 11 | 464 | 39.72% |
| SPOT241018P00290000 | 2024-08-29 2:30PM EDT | 290.00 | 2.08 | 1.94 | 2.19 | -0.35 | -14.40% | 1 | 642 | 37.22% |
| SPOT241018P00300000 | 2024-08-30 3:50PM EDT | 300.00 | 3.08 | 2.95 | 3.25 | -0.72 | -18.95% | 14 | 890 | 35.71% |
| SPOT241018P00310000 | 2024-08-30 3:13PM EDT | 310.00 | 4.59 | 4.40 | 4.75 | -0.36 | -7.27% | 83 | 215 | 34.21% |
| SPOT241018P00320000 | 2024-08-30 3:12PM EDT | 320.00 | 6.82 | 6.50 | 6.80 | -0.78 | -10.26% | 99 | 1,290 | 32.68% |
| SPOT241018P00330000 | 2024-08-30 3:49PM EDT | 330.00 | 9.50 | 9.30 | 9.65 | -1.05 | -9.95% | 60 | 452 | 31.32% |
| SPOT241018P00340000 | 2024-08-30 3:56PM EDT | 340.00 | 13.80 | 13.20 | 13.50 | -1.45 | -9.51% | 64 | 348 | 30.18% |
| SPOT241018P00350000 | 2024-08-30 3:25PM EDT | 350.00 | 18.85 | 18.15 | 18.65 | -0.45 | -2.33% | 10 | 465 | 29.59% |
| SPOT241018P00360000 | 2024-08-29 2:08PM EDT | 360.00 | 25.10 | 24.15 | 24.55 | 0.00 | - | 1 | 28 | 28.35% |
| SPOT241018P00370000 | 2024-07-31 2:57PM EDT | 370.00 | 36.70 | 30.35 | 32.15 | 0.00 | - | - | 0 | 28.74% |
| SPOT241018P00380000 | 2024-08-12 3:35PM EDT | 380.00 | 43.90 | 37.90 | 41.05 | 0.00 | - | 2 | 2 | 30.91% |
| SPOT241018P00390000 | 2024-08-26 10:38AM EDT | 390.00 | 57.00 | 46.90 | 49.20 | 0.00 | - | 1 | 2 | 29.14% |
| SPOT241018P00460000 | 2024-08-26 10:06AM EDT | 460.00 | 120.40 | 113.70 | 120.75 | 0.00 | - | - | - | 60.52% |
© 2024 Yahoo. All rights reserved.