Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00210000 | 2024-05-24 2:59PM EDT | 210.00 | 119.95 | 119.05 | 124.95 | +17.32 | +16.88% | 1 | 5 | 58.37% |
| SPOT250620C00310000 | 2024-05-27 12:04AM EDT | 310.00 | 54.92 | 59.00 | 60.95 | 0.00 | - | - | 1 | 49.05% |
| SPOT250620C00360000 | 2024-05-27 12:04AM EDT | 360.00 | 40.90 | 39.40 | 42.65 | 0.00 | - | - | 2 | 47.99% |
| SPOT250620C00420000 | 2024-05-27 12:04AM EDT | 420.00 | 23.95 | 24.00 | 25.60 | 0.00 | - | - | 2 | 45.55% |
| SPOT250620C00430000 | 2024-05-27 12:04AM EDT | 430.00 | 21.20 | 21.95 | 23.40 | 0.00 | - | - | 6 | 45.19% |
| SPOT250620C00440000 | 2024-05-27 12:04AM EDT | 440.00 | 19.50 | 20.15 | 21.75 | 0.00 | - | - | 4 | 45.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 4.05 | 2.71 | 5.20 | 0.00 | - | - | 1 | 51.32% |
| SPOT250620P00165000 | 2024-05-27 12:04AM EDT | 165.00 | 4.65 | 4.30 | 5.10 | 0.00 | - | 2 | 0 | 47.17% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 7.35 | 8.15 | 0.00 | - | - | 2 | 44.31% |
| SPOT250620P00200000 | 2024-05-22 12:30PM EDT | 200.00 | 9.95 | 9.00 | 9.85 | 0.00 | - | 44 | 45 | 43.51% |
| SPOT250620P00210000 | 2024-05-27 12:04AM EDT | 210.00 | 11.90 | 10.85 | 11.70 | 0.00 | - | - | 47 | 42.62% |
| SPOT250620P00240000 | 2024-05-13 12:31PM EDT | 240.00 | 22.05 | 16.70 | 20.50 | 0.00 | - | 30 | 30 | 42.06% |
| SPOT250620P00250000 | 2024-05-15 10:40AM EDT | 250.00 | 23.40 | 21.20 | 22.15 | 0.00 | - | - | 1 | 39.91% |
| SPOT250620P00260000 | 2024-05-24 10:37AM EDT | 260.00 | 24.85 | 24.45 | 25.55 | -1.65 | -6.23% | 1 | 14 | 39.34% |
| SPOT250620P00290000 | 2024-05-27 12:04AM EDT | 290.00 | 37.31 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 37.52% |
| SPOT250620P00300000 | 2024-05-15 2:32PM EDT | 300.00 | 42.34 | 40.40 | 42.15 | -1.88 | -4.25% | 1 | 1 | 37.02% |
| SPOT250620P00320000 | 2024-05-27 12:04AM EDT | 320.00 | 50.85 | 50.45 | 52.45 | 0.00 | - | - | 2 | 35.97% |
| SPOT250620P00330000 | 2024-05-27 12:04AM EDT | 330.00 | 58.05 | 56.00 | 58.10 | 0.00 | - | - | 6 | 35.47% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 67.90 | 70.25 | 0.00 | - | - | 40 | 34.41% |
© 2024 Yahoo. All rights reserved.