Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241101C00240000 | 2024-09-17 10:24AM EDT | 240.00 | 105.97 | 129.10 | 136.45 | 0.00 | - | - | 1 | 93.51% |
| SPOT241101C00290000 | 2024-09-27 10:00AM EDT | 290.00 | 85.89 | 79.50 | 87.00 | 0.00 | - | 4 | 4 | 62.48% |
| SPOT241101C00305000 | 2024-09-24 2:25PM EDT | 305.00 | 80.30 | 64.85 | 72.40 | 0.00 | - | - | 1 | 54.80% |
| SPOT241101C00310000 | 2024-09-24 2:25PM EDT | 310.00 | 75.70 | 60.05 | 67.60 | 0.00 | - | - | 1 | 52.55% |
| SPOT241101C00320000 | 2024-09-27 10:00AM EDT | 320.00 | 57.17 | 50.50 | 56.60 | 0.00 | - | 4 | 4 | 58.56% |
| SPOT241101C00325000 | 2024-10-02 10:52AM EDT | 325.00 | 53.00 | 45.90 | 51.80 | 0.00 | - | 10 | 11 | 55.28% |
| SPOT241101C00340000 | 2024-10-02 10:53AM EDT | 340.00 | 39.65 | 33.30 | 38.35 | 0.00 | - | 10 | 7 | 48.08% |
| SPOT241101C00345000 | 2024-10-04 3:00PM EDT | 345.00 | 30.52 | 29.70 | 34.65 | -4.83 | -13.66% | 1 | 3 | 47.63% |
| SPOT241101C00350000 | 2024-10-02 11:54AM EDT | 350.00 | 31.40 | 26.35 | 28.15 | 0.00 | - | 1 | 2 | 38.49% |
| SPOT241101C00355000 | 2024-10-01 10:49AM EDT | 355.00 | 24.35 | 21.45 | 25.45 | 0.00 | - | 1 | 3 | 40.34% |
| SPOT241101C00360000 | 2024-10-01 10:49AM EDT | 360.00 | 21.05 | 19.65 | 21.80 | 0.00 | - | 1 | 4 | 38.83% |
| SPOT241101C00365000 | 2024-10-04 12:41PM EDT | 365.00 | 16.56 | 16.10 | 18.50 | -1.44 | -8.00% | 2 | 13 | 37.70% |
| SPOT241101C00370000 | 2024-10-04 10:17AM EDT | 370.00 | 14.90 | 12.55 | 15.60 | -0.35 | -2.30% | 1 | 17 | 36.96% |
| SPOT241101C00375000 | 2024-10-04 11:35AM EDT | 375.00 | 10.82 | 10.80 | 11.85 | -4.27 | -28.30% | 4 | 37 | 33.47% |
| SPOT241101C00380000 | 2024-10-03 12:44PM EDT | 380.00 | 11.70 | 8.65 | 9.60 | +0.55 | +4.93% | 1 | 251 | 32.99% |
| SPOT241101C00385000 | 2024-10-02 2:34PM EDT | 385.00 | 10.05 | 6.95 | 8.70 | 0.00 | - | 10 | 84 | 35.29% |
| SPOT241101C00390000 | 2024-10-03 12:19PM EDT | 390.00 | 7.95 | 5.35 | 7.00 | 0.00 | - | 126 | 1,577 | 34.91% |
| SPOT241101C00395000 | 2024-10-04 10:06AM EDT | 395.00 | 4.72 | 4.20 | 4.70 | -0.96 | -16.90% | 1 | 1,323 | 31.96% |
| SPOT241101C00400000 | 2024-10-03 3:46PM EDT | 400.00 | 4.40 | 3.00 | 3.60 | 0.00 | - | 70 | 3,381 | 31.71% |
| SPOT241101C00405000 | 2024-10-03 1:47PM EDT | 405.00 | 2.54 | 2.32 | 6.50 | -0.91 | -26.38% | 3 | 1,821 | 44.39% |
| SPOT241101C00410000 | 2024-10-02 3:50PM EDT | 410.00 | 3.38 | 1.58 | 2.77 | 0.00 | - | 1 | 3 | 34.55% |
| SPOT241101C00415000 | 2024-10-03 12:59PM EDT | 415.00 | 2.27 | 1.00 | 2.01 | 0.00 | - | 2 | 532 | 33.85% |
| SPOT241101C00420000 | 2024-09-30 11:32AM EDT | 420.00 | 2.36 | 0.66 | 4.25 | 0.00 | - | 5 | 27 | 45.97% |
| SPOT241101C00425000 | 2024-09-27 3:31PM EDT | 425.00 | 1.45 | 0.65 | 1.45 | -0.69 | -32.24% | 1 | 178 | 35.67% |
| SPOT241101C00430000 | 2024-09-30 11:32AM EDT | 430.00 | 1.57 | 0.27 | 1.33 | 0.00 | - | 115 | 105 | 37.16% |
| SPOT241101C00440000 | 2024-09-30 11:32AM EDT | 440.00 | 1.18 | 0.10 | 1.50 | 0.00 | - | 7 | 7 | 42.63% |
| SPOT241101C00450000 | 2024-09-27 9:31AM EDT | 450.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 46.81% |
| SPOT241101C00460000 | 2024-09-30 11:06AM EDT | 460.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 50.81% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241101P00255000 | 2024-09-24 12:15PM EDT | 255.00 | 0.49 | 0.00 | 2.69 | 0.00 | - | 1 | 1 | 82.67% |
| SPOT241101P00260000 | 2024-09-19 1:07PM EDT | 260.00 | 1.08 | 0.00 | 2.73 | 0.00 | - | - | 475 | 79.32% |
| SPOT241101P00270000 | 2024-09-16 11:05AM EDT | 270.00 | 2.80 | 0.00 | 2.78 | 0.00 | - | - | 1 | 72.53% |
| SPOT241101P00280000 | 2024-09-19 3:05PM EDT | 280.00 | 1.92 | 0.00 | 1.83 | 0.00 | - | - | 2 | 60.35% |
| SPOT241101P00285000 | 2024-09-19 12:08PM EDT | 285.00 | 2.21 | 0.00 | 2.35 | 0.00 | - | - | 1 | 60.11% |
| SPOT241101P00290000 | 2024-09-24 1:49PM EDT | 290.00 | 1.70 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 52.08% |
| SPOT241101P00300000 | 2024-09-30 2:43PM EDT | 300.00 | 1.17 | 0.10 | 1.50 | 0.00 | - | 3 | 11 | 53.27% |
| SPOT241101P00310000 | 2024-09-23 11:45AM EDT | 310.00 | 3.86 | 0.23 | 1.49 | 0.00 | - | 1 | 2 | 46.64% |
| SPOT241101P00315000 | 2024-09-30 3:05PM EDT | 315.00 | 1.84 | 0.52 | 1.28 | 0.00 | - | 9 | 537 | 41.85% |
| SPOT241101P00320000 | 2024-10-02 9:37AM EDT | 320.00 | 1.60 | 0.82 | 1.55 | 0.00 | - | 8 | 41 | 40.58% |
| SPOT241101P00325000 | 2024-09-30 1:14PM EDT | 325.00 | 2.95 | 0.58 | 4.00 | 0.00 | - | 868 | 849 | 49.72% |
| SPOT241101P00330000 | 2024-10-02 11:03AM EDT | 330.00 | 1.88 | 0.77 | 2.87 | 0.00 | - | 10 | 100 | 40.92% |
| SPOT241101P00335000 | 2024-10-02 3:12PM EDT | 335.00 | 2.65 | 1.71 | 3.10 | 0.00 | - | 167 | 178 | 38.26% |
| SPOT241101P00340000 | 2024-10-03 10:14AM EDT | 340.00 | 3.24 | 2.49 | 3.20 | 0.00 | - | 1 | 1,691 | 34.94% |
| SPOT241101P00345000 | 2024-10-01 2:31PM EDT | 345.00 | 4.71 | 2.96 | 4.55 | 0.00 | - | 1 | 12 | 35.97% |
| SPOT241101P00350000 | 2024-10-04 3:48PM EDT | 350.00 | 4.65 | 4.20 | 4.95 | -0.47 | -9.18% | 16 | 511 | 33.10% |
| SPOT241101P00355000 | 2024-10-04 3:48PM EDT | 355.00 | 5.75 | 5.45 | 6.05 | -0.40 | -6.50% | 96 | 2,419 | 32.00% |
| SPOT241101P00360000 | 2024-10-04 3:48PM EDT | 360.00 | 7.25 | 6.90 | 10.95 | -0.15 | -2.03% | 4 | 29 | 40.42% |
| SPOT241101P00365000 | 2024-09-30 1:31PM EDT | 365.00 | 11.00 | 8.35 | 10.10 | -1.60 | -12.70% | 1 | 25 | 32.73% |
| SPOT241101P00370000 | 2024-10-04 11:23AM EDT | 370.00 | 12.07 | 10.70 | 15.10 | +0.57 | +4.96% | 3 | 8 | 39.34% |
| SPOT241101P00375000 | 2024-10-02 2:37PM EDT | 375.00 | 13.36 | 13.05 | 15.30 | 0.00 | - | 10 | 142 | 33.23% |
| SPOT241101P00380000 | 2024-10-01 3:28PM EDT | 380.00 | 16.10 | 15.35 | 19.70 | 0.00 | - | 128 | 137 | 36.91% |
| SPOT241101P00385000 | 2024-09-24 12:26PM EDT | 385.00 | 23.60 | 18.45 | 20.50 | 0.00 | - | - | 2 | 30.67% |
© 2024 Yahoo. All rights reserved.