Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011C00255000 | 2024-09-12 11:15AM EDT | 255.00 | 87.61 | 113.35 | 120.60 | 0.00 | - | - | 1 | 148.34% |
| SPOT241011C00280000 | 2024-09-26 10:44AM EDT | 280.00 | 97.00 | 88.40 | 95.75 | 0.00 | - | 1 | 24 | 119.34% |
| SPOT241011C00290000 | 2024-10-03 9:30AM EDT | 290.00 | 83.51 | 78.40 | 85.30 | 0.00 | - | 1 | 23 | 98.83% |
| SPOT241011C00300000 | 2024-10-03 9:30AM EDT | 300.00 | 73.87 | 68.40 | 75.70 | 0.00 | - | 1 | 5 | 93.55% |
| SPOT241011C00320000 | 2024-10-04 12:07PM EDT | 320.00 | 50.10 | 48.50 | 53.95 | +23.60 | +89.06% | 1 | 1 | 98.05% |
| SPOT241011C00325000 | 2024-10-03 2:17PM EDT | 325.00 | 49.17 | 43.85 | 48.95 | 0.00 | - | 4 | 7 | 90.55% |
| SPOT241011C00330000 | 2024-09-19 9:33AM EDT | 330.00 | 25.71 | 38.95 | 44.40 | 0.00 | - | 1 | 7 | 87.57% |
| SPOT241011C00335000 | 2024-09-30 9:44AM EDT | 335.00 | 37.40 | 34.60 | 39.70 | 0.00 | - | 4 | 160 | 53.49% |
| SPOT241011C00340000 | 2024-10-01 10:18AM EDT | 340.00 | 32.10 | 30.80 | 34.90 | 0.00 | - | 1 | 147 | 56.71% |
| SPOT241011C00342500 | 2024-10-01 2:37PM EDT | 342.50 | 33.15 | 27.85 | 30.80 | 0.00 | - | 2 | 1 | 57.98% |
| SPOT241011C00345000 | 2024-10-02 2:46PM EDT | 345.00 | 31.85 | 25.50 | 27.95 | 0.00 | - | 1 | 16 | 50.85% |
| SPOT241011C00350000 | 2024-10-04 3:19PM EDT | 350.00 | 22.02 | 20.45 | 23.60 | -3.70 | -14.39% | 21 | 41 | 49.54% |
| SPOT241011C00355000 | 2024-10-04 11:30AM EDT | 355.00 | 16.57 | 14.40 | 18.85 | -0.56 | -3.27% | 1 | 14 | 43.63% |
| SPOT241011C00360000 | 2024-10-04 3:19PM EDT | 360.00 | 13.52 | 10.50 | 14.25 | -0.28 | -2.03% | 27 | 106 | 37.99% |
| SPOT241011C00365000 | 2024-10-04 3:22PM EDT | 365.00 | 9.59 | 9.50 | 10.40 | -2.72 | -22.10% | 35 | 28 | 35.50% |
| SPOT241011C00370000 | 2024-10-04 3:51PM EDT | 370.00 | 7.20 | 6.35 | 7.05 | -2.11 | -22.66% | 64 | 42 | 33.22% |
| SPOT241011C00372500 | 2024-10-04 3:49PM EDT | 372.50 | 5.75 | 5.20 | 6.30 | -1.48 | -20.47% | 106 | 20 | 35.80% |
| SPOT241011C00375000 | 2024-10-04 3:58PM EDT | 375.00 | 4.33 | 4.00 | 5.70 | -2.37 | -35.37% | 40 | 88 | 38.44% |
| SPOT241011C00377500 | 2024-10-04 3:23PM EDT | 377.50 | 3.16 | 1.31 | 4.90 | -1.79 | -36.16% | 39 | 55 | 39.38% |
| SPOT241011C00380000 | 2024-10-04 3:58PM EDT | 380.00 | 2.48 | 2.19 | 2.63 | -1.92 | -43.64% | 143 | 116 | 30.98% |
| SPOT241011C00382500 | 2024-10-04 3:50PM EDT | 382.50 | 1.85 | 1.63 | 1.96 | -1.45 | -43.94% | 35 | 67 | 30.68% |
| SPOT241011C00385000 | 2024-10-04 3:59PM EDT | 385.00 | 1.35 | 1.07 | 1.44 | -1.05 | -43.75% | 1,898 | 1,985 | 30.49% |
| SPOT241011C00387500 | 2024-10-04 3:50PM EDT | 387.50 | 1.01 | 0.86 | 1.10 | -1.01 | -50.00% | 140 | 18 | 30.91% |
| SPOT241011C00390000 | 2024-10-04 11:16AM EDT | 390.00 | 0.97 | 0.60 | 1.17 | -0.55 | -36.18% | 24 | 48 | 34.67% |
| SPOT241011C00395000 | 2024-10-04 2:19PM EDT | 395.00 | 0.31 | 0.07 | 0.60 | -0.69 | -69.00% | 39 | 43 | 34.01% |
| SPOT241011C00397500 | 2024-10-04 11:12AM EDT | 397.50 | 0.30 | 0.15 | 0.60 | -0.56 | -65.12% | 1 | 2 | 36.62% |
| SPOT241011C00400000 | 2024-10-04 9:38AM EDT | 400.00 | 0.60 | 0.09 | 0.50 | 0.00 | - | 1 | 66 | 37.57% |
| SPOT241011C00405000 | 2024-10-04 11:59AM EDT | 405.00 | 0.11 | 0.04 | 0.27 | -0.30 | -73.17% | 15 | 35 | 37.55% |
| SPOT241011C00410000 | 2024-10-04 11:40AM EDT | 410.00 | 0.10 | 0.02 | 0.22 | -0.30 | -75.00% | 2 | 35 | 40.43% |
| SPOT241011C00415000 | 2024-10-02 11:25AM EDT | 415.00 | 0.20 | 0.01 | 1.09 | 0.00 | - | 2 | 21 | 52.52% |
| SPOT241011C00420000 | 2024-09-30 12:54PM EDT | 420.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 50.98% |
| SPOT241011C00425000 | 2024-10-04 3:47PM EDT | 425.00 | 0.06 | 0.00 | 0.11 | -0.44 | -88.00% | 1 | 2 | 47.27% |
| SPOT241011C00430000 | 2024-09-27 12:21PM EDT | 430.00 | 0.62 | 0.00 | 2.36 | 0.00 | - | 8 | 9 | 76.68% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241011P00250000 | 2024-08-30 1:15PM EDT | 250.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 164.50% |
| SPOT241011P00255000 | 2024-09-09 10:21AM EDT | 255.00 | 0.75 | 0.00 | 2.32 | 0.00 | - | - | 25 | 170.36% |
| SPOT241011P00265000 | 2024-09-10 12:42PM EDT | 265.00 | 0.87 | 0.00 | 2.32 | 0.00 | - | 1 | 4 | 155.57% |
| SPOT241011P00270000 | 2024-09-16 12:01PM EDT | 270.00 | 0.49 | 0.00 | 2.31 | 0.00 | - | 1 | 2 | 148.19% |
| SPOT241011P00275000 | 2024-10-02 1:37PM EDT | 275.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 73 | 85.16% |
| SPOT241011P00280000 | 2024-09-19 10:12AM EDT | 280.00 | 0.27 | 0.00 | 0.52 | 0.00 | - | 5 | 5 | 103.81% |
| SPOT241011P00285000 | 2024-09-12 11:30AM EDT | 285.00 | 0.81 | 0.00 | 2.32 | 0.00 | - | 16 | 43 | 127.20% |
| SPOT241011P00290000 | 2024-09-23 9:30AM EDT | 290.00 | 0.23 | 0.00 | 0.72 | 0.00 | - | 4 | 6 | 97.22% |
| SPOT241011P00295000 | 2024-10-03 2:54PM EDT | 295.00 | 0.30 | 0.00 | 1.97 | 0.00 | - | 1 | 9 | 109.67% |
| SPOT241011P00300000 | 2024-10-01 1:33PM EDT | 300.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 222 | 65.63% |
| SPOT241011P00305000 | 2024-09-26 2:20PM EDT | 305.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 2 | 18 | 76.37% |
| SPOT241011P00310000 | 2024-09-26 2:21PM EDT | 310.00 | 0.07 | 0.01 | 0.56 | 0.00 | - | 2 | 5 | 71.58% |
| SPOT241011P00315000 | 2024-10-03 10:24AM EDT | 315.00 | 0.32 | 0.01 | 0.60 | 0.00 | - | 2 | 34 | 66.85% |
| SPOT241011P00320000 | 2024-10-03 3:00PM EDT | 320.00 | 0.05 | 0.05 | 0.24 | -0.14 | -73.68% | 12 | 38 | 54.69% |
| SPOT241011P00325000 | 2024-10-04 11:40AM EDT | 325.00 | 0.30 | 0.04 | 0.30 | +0.13 | +76.47% | 20 | 46 | 50.88% |
| SPOT241011P00330000 | 2024-10-04 2:59PM EDT | 330.00 | 0.15 | 0.07 | 0.41 | -0.31 | -67.39% | 1 | 18 | 53.42% |
| SPOT241011P00335000 | 2024-10-03 10:24AM EDT | 335.00 | 0.64 | 0.10 | 1.46 | 0.00 | - | 1 | 72 | 54.83% |
| SPOT241011P00337500 | 2024-10-02 2:03PM EDT | 337.50 | 0.50 | 0.23 | 1.35 | 0.00 | - | 1 | 79 | 51.90% |
| SPOT241011P00340000 | 2024-10-04 3:52PM EDT | 340.00 | 0.41 | 0.25 | 0.50 | -0.13 | -24.07% | 42 | 79 | 43.97% |
| SPOT241011P00342500 | 2024-10-04 10:28AM EDT | 342.50 | 0.56 | 0.25 | 0.80 | -0.06 | -9.68% | 6 | 75 | 45.80% |
| SPOT241011P00345000 | 2024-10-04 1:15PM EDT | 345.00 | 0.67 | 0.32 | 0.59 | -0.08 | -10.67% | 9 | 323 | 39.60% |
| SPOT241011P00347500 | 2024-10-04 12:41PM EDT | 347.50 | 0.81 | 0.37 | 0.80 | -0.16 | -16.49% | 25 | 389 | 39.50% |
| SPOT241011P00350000 | 2024-10-04 3:47PM EDT | 350.00 | 0.79 | 0.44 | 0.93 | -0.31 | -28.18% | 75 | 198 | 37.84% |
| SPOT241011P00355000 | 2024-10-04 3:44PM EDT | 355.00 | 1.23 | 1.09 | 1.30 | -0.23 | -15.75% | 13 | 95 | 34.69% |
| SPOT241011P00360000 | 2024-10-04 1:43PM EDT | 360.00 | 1.85 | 1.82 | 2.63 | -0.65 | -26.00% | 27 | 381 | 36.87% |
| SPOT241011P00365000 | 2024-10-04 3:49PM EDT | 365.00 | 2.98 | 2.95 | 3.45 | -0.47 | -13.62% | 44 | 1,058 | 32.63% |
| SPOT241011P00370000 | 2024-10-04 3:59PM EDT | 370.00 | 5.10 | 4.75 | 6.10 | +0.10 | +2.00% | 143 | 767 | 35.86% |
| SPOT241011P00375000 | 2024-10-04 3:46PM EDT | 375.00 | 7.30 | 7.00 | 7.80 | -0.25 | -3.31% | 65 | 50 | 30.68% |
| SPOT241011P00377500 | 2024-10-04 3:47PM EDT | 377.50 | 9.05 | 8.50 | 12.00 | -0.27 | -2.90% | 9 | 13 | 45.12% |
| SPOT241011P00380000 | 2024-10-04 3:51PM EDT | 380.00 | 9.85 | 8.90 | 14.80 | -0.30 | -2.96% | 20 | 52 | 51.77% |
| SPOT241011P00382500 | 2024-10-04 9:53AM EDT | 382.50 | 10.24 | 10.70 | 14.15 | -2.29 | -18.28% | 2 | 9 | 38.07% |
| SPOT241011P00385000 | 2024-10-04 3:46PM EDT | 385.00 | 14.95 | 13.75 | 15.35 | +2.15 | +16.80% | 5 | 25 | 33.23% |
| SPOT241011P00387500 | 2024-10-02 2:47PM EDT | 387.50 | 14.15 | 16.00 | 20.70 | 0.00 | - | 2 | 3 | 55.85% |
| SPOT241011P00390000 | 2024-10-02 9:33AM EDT | 390.00 | 16.00 | 17.15 | 21.05 | 0.00 | - | 1 | 10 | 45.46% |
| SPOT241011P00400000 | 2024-09-26 9:37AM EDT | 400.00 | 16.36 | 26.10 | 32.00 | 0.00 | - | - | 1 | 66.19% |
© 2024 Yahoo. All rights reserved.