Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00195000 | 2024-04-19 2:57PM EDT | 195.00 | 78.58 | 78.45 | 84.00 | -27.92 | -26.22% | 1 | 2 | 128.22% |
| SPOT240426C00200000 | 2024-04-19 3:49PM EDT | 200.00 | 76.73 | 73.15 | 79.65 | -24.56 | -24.25% | 1 | 2 | 127.88% |
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 210.00 | 101.22 | 63.75 | 69.50 | 0.00 | - | 1 | 1 | 118.60% |
| SPOT240426C00215000 | 2024-04-04 10:21AM EDT | 215.00 | 83.99 | 58.65 | 64.75 | 0.00 | - | 2 | 2 | 112.16% |
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 220.00 | 49.00 | 54.30 | 59.15 | 0.00 | - | 4 | 2 | 104.30% |
| SPOT240426C00235000 | 2024-04-11 10:28AM EDT | 235.00 | 66.88 | 40.70 | 44.05 | 0.00 | - | 1 | 0 | 90.92% |
| SPOT240426C00245000 | 2024-04-19 3:20PM EDT | 245.00 | 33.93 | 31.10 | 35.90 | +10.93 | +47.52% | 2 | 4 | 86.79% |
| SPOT240426C00250000 | 2024-04-17 12:10PM EDT | 250.00 | 48.45 | 29.20 | 31.75 | 0.00 | - | 1 | 3 | 95.90% |
| SPOT240426C00255000 | 2024-04-19 2:01PM EDT | 255.00 | 25.85 | 25.45 | 27.75 | -20.15 | -43.80% | 11 | 22 | 93.86% |
| SPOT240426C00260000 | 2024-04-19 3:49PM EDT | 260.00 | 23.28 | 22.80 | 24.10 | -17.77 | -43.29% | 11 | 37 | 95.68% |
| SPOT240426C00265000 | 2024-04-19 3:38PM EDT | 265.00 | 20.37 | 19.85 | 20.25 | -14.59 | -41.73% | 16 | 23 | 93.60% |
| SPOT240426C00270000 | 2024-04-19 1:39PM EDT | 270.00 | 17.63 | 16.95 | 17.35 | -10.35 | -36.99% | 26 | 112 | 93.20% |
| SPOT240426C00275000 | 2024-04-19 3:40PM EDT | 275.00 | 14.70 | 14.30 | 14.75 | -12.95 | -46.84% | 57 | 43 | 92.77% |
| SPOT240426C00280000 | 2024-04-19 3:43PM EDT | 280.00 | 12.38 | 11.95 | 12.40 | -10.02 | -44.73% | 30 | 191 | 92.30% |
| SPOT240426C00285000 | 2024-04-19 1:04PM EDT | 285.00 | 10.40 | 9.90 | 10.30 | -6.75 | -39.36% | 47 | 45 | 91.83% |
| SPOT240426C00290000 | 2024-04-19 2:44PM EDT | 290.00 | 7.11 | 8.15 | 8.50 | -7.74 | -52.12% | 56 | 95 | 91.61% |
| SPOT240426C00295000 | 2024-04-19 3:32PM EDT | 295.00 | 6.60 | 6.60 | 6.95 | -6.25 | -48.64% | 32 | 28 | 91.24% |
| SPOT240426C00297500 | 2024-04-19 3:05PM EDT | 297.50 | 6.40 | 5.85 | 6.25 | -5.90 | -47.97% | 31 | 160 | 90.76% |
| SPOT240426C00300000 | 2024-04-19 3:32PM EDT | 300.00 | 5.55 | 5.30 | 5.65 | -5.80 | -51.10% | 49 | 101 | 91.02% |
| SPOT240426C00302500 | 2024-04-19 3:07PM EDT | 302.50 | 5.05 | 4.60 | 5.15 | -6.05 | -54.50% | 6 | 18 | 90.66% |
| SPOT240426C00305000 | 2024-04-19 3:32PM EDT | 305.00 | 4.54 | 4.30 | 4.60 | -4.52 | -49.89% | 16 | 81 | 91.37% |
| SPOT240426C00310000 | 2024-04-19 2:35PM EDT | 310.00 | 3.84 | 3.45 | 3.75 | -3.71 | -49.14% | 31 | 170 | 91.77% |
| SPOT240426C00312500 | 2024-04-19 3:53PM EDT | 312.50 | 3.20 | 2.93 | 3.30 | -5.65 | -63.84% | 10 | 90 | 90.80% |
| SPOT240426C00315000 | 2024-04-19 2:58PM EDT | 315.00 | 2.47 | 2.55 | 2.97 | -3.74 | -60.23% | 29 | 49 | 90.70% |
| SPOT240426C00320000 | 2024-04-19 2:04PM EDT | 320.00 | 2.25 | 2.19 | 2.41 | -3.00 | -57.14% | 118 | 185 | 92.31% |
| SPOT240426C00325000 | 2024-04-19 2:59PM EDT | 325.00 | 1.60 | 1.66 | 1.97 | -2.81 | -63.72% | 46 | 95 | 92.48% |
| SPOT240426C00330000 | 2024-04-19 3:11PM EDT | 330.00 | 1.61 | 1.33 | 1.70 | -1.91 | -54.26% | 8 | 120 | 94.07% |
| SPOT240426C00335000 | 2024-04-19 2:01PM EDT | 335.00 | 1.20 | 0.87 | 1.49 | -1.50 | -55.56% | 50 | 108 | 94.04% |
| SPOT240426C00340000 | 2024-04-19 3:01PM EDT | 340.00 | 0.95 | 0.82 | 1.06 | -1.38 | -59.23% | 131 | 66 | 94.63% |
| SPOT240426C00345000 | 2024-04-18 3:07PM EDT | 345.00 | 2.20 | 0.73 | 0.86 | 0.00 | - | 5 | 33 | 96.34% |
| SPOT240426C00350000 | 2024-04-19 3:03PM EDT | 350.00 | 0.62 | 0.31 | 0.71 | -1.03 | -62.42% | 4 | 46 | 93.21% |
| SPOT240426C00355000 | 2024-04-19 3:39PM EDT | 355.00 | 0.51 | 0.26 | 0.59 | -1.10 | -68.32% | 5 | 6 | 94.68% |
| SPOT240426C00360000 | 2024-04-19 3:57PM EDT | 360.00 | 0.45 | 0.23 | 0.54 | -0.69 | -60.53% | 61 | 115 | 97.36% |
| SPOT240426C00365000 | 2024-04-19 3:41PM EDT | 365.00 | 0.35 | 0.18 | 0.43 | -0.61 | -63.54% | 4 | 107 | 97.95% |
| SPOT240426C00370000 | 2024-04-19 11:58AM EDT | 370.00 | 0.33 | 0.15 | 0.40 | -1.04 | -75.91% | 18 | 114 | 100.29% |
| SPOT240426C00380000 | 2024-04-19 11:56AM EDT | 380.00 | 0.26 | 0.11 | 0.29 | -0.60 | -69.77% | 312 | 543 | 103.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00170000 | 2024-04-11 11:08AM EDT | 170.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 11 | 133.59% |
| SPOT240426P00175000 | 2024-03-15 11:37AM EDT | 175.00 | 0.41 | 0.04 | 1.50 | 0.00 | - | - | 8 | 181.74% |
| SPOT240426P00180000 | 2024-04-19 10:43AM EDT | 180.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 18 | 289 | 127.34% |
| SPOT240426P00185000 | 2024-04-18 1:02PM EDT | 185.00 | 0.15 | 0.06 | 0.19 | 0.00 | - | 1 | 77 | 123.24% |
| SPOT240426P00190000 | 2024-04-17 11:34AM EDT | 190.00 | 0.12 | 0.07 | 0.23 | 0.00 | - | 4 | 258 | 118.56% |
| SPOT240426P00195000 | 2024-04-19 1:24PM EDT | 195.00 | 0.35 | 0.09 | 0.28 | -0.45 | -56.25% | 29 | 21 | 114.45% |
| SPOT240426P00200000 | 2024-04-19 11:59AM EDT | 200.00 | 0.29 | 0.16 | 0.60 | +0.09 | +45.00% | 15 | 46 | 119.34% |
| SPOT240426P00210000 | 2024-04-19 1:47PM EDT | 210.00 | 0.51 | 0.20 | 0.80 | +0.11 | +27.50% | 72 | 43 | 108.64% |
| SPOT240426P00215000 | 2024-04-19 12:02PM EDT | 215.00 | 0.61 | 0.27 | 0.91 | +0.22 | +56.41% | 3 | 95 | 103.81% |
| SPOT240426P00220000 | 2024-04-19 2:41PM EDT | 220.00 | 0.78 | 0.57 | 0.95 | +0.23 | +41.82% | 13 | 46 | 100.78% |
| SPOT240426P00225000 | 2024-04-19 3:17PM EDT | 225.00 | 1.01 | 0.97 | 1.15 | +0.17 | +20.24% | 27 | 27 | 99.61% |
| SPOT240426P00230000 | 2024-04-19 2:40PM EDT | 230.00 | 1.39 | 1.31 | 1.53 | +0.59 | +73.75% | 22 | 36 | 97.83% |
| SPOT240426P00235000 | 2024-04-19 3:12PM EDT | 235.00 | 1.84 | 1.74 | 2.09 | +0.89 | +93.68% | 114 | 28 | 96.56% |
| SPOT240426P00240000 | 2024-04-19 3:59PM EDT | 240.00 | 2.50 | 2.39 | 2.67 | +1.10 | +78.57% | 13 | 25 | 95.12% |
| SPOT240426P00245000 | 2024-04-19 3:40PM EDT | 245.00 | 3.30 | 3.20 | 3.55 | +1.59 | +92.98% | 13 | 29 | 94.48% |
| SPOT240426P00250000 | 2024-04-19 3:51PM EDT | 250.00 | 4.45 | 4.15 | 4.60 | +2.05 | +85.42% | 538 | 292 | 93.43% |
| SPOT240426P00255000 | 2024-04-19 3:15PM EDT | 255.00 | 5.84 | 5.50 | 5.95 | +3.16 | +117.91% | 158 | 430 | 93.49% |
| SPOT240426P00260000 | 2024-04-19 3:14PM EDT | 260.00 | 6.88 | 6.90 | 7.45 | +2.78 | +67.80% | 277 | 183 | 92.35% |
| SPOT240426P00265000 | 2024-04-19 3:54PM EDT | 265.00 | 8.95 | 8.75 | 9.15 | +3.75 | +72.12% | 112 | 68 | 91.70% |
| SPOT240426P00270000 | 2024-04-19 2:58PM EDT | 270.00 | 12.58 | 10.85 | 11.25 | +6.03 | +92.06% | 210 | 171 | 91.38% |
| SPOT240426P00275000 | 2024-04-19 3:42PM EDT | 275.00 | 13.46 | 13.15 | 13.65 | +4.76 | +54.71% | 107 | 72 | 90.83% |
| SPOT240426P00280000 | 2024-04-19 3:52PM EDT | 280.00 | 16.01 | 15.85 | 16.30 | +6.41 | +66.77% | 64 | 72 | 90.53% |
| SPOT240426P00285000 | 2024-04-19 1:58PM EDT | 285.00 | 19.25 | 18.75 | 19.30 | +6.96 | +56.63% | 40 | 77 | 90.20% |
| SPOT240426P00287500 | 2024-04-19 2:06PM EDT | 287.50 | 21.15 | 20.35 | 20.85 | +7.23 | +51.94% | 9 | 53 | 90.03% |
| SPOT240426P00290000 | 2024-04-19 3:39PM EDT | 290.00 | 22.20 | 22.00 | 22.45 | +7.15 | +47.51% | 40 | 190 | 89.75% |
| SPOT240426P00292500 | 2024-04-19 11:15AM EDT | 292.50 | 26.06 | 23.40 | 24.65 | +10.21 | +64.42% | 14 | 36 | 90.26% |
| SPOT240426P00295000 | 2024-04-19 12:42PM EDT | 295.00 | 28.48 | 23.20 | 28.50 | +11.08 | +63.68% | 12 | 222 | 90.55% |
| SPOT240426P00297500 | 2024-04-19 1:38PM EDT | 297.50 | 29.57 | 26.75 | 30.05 | +11.32 | +62.03% | 7 | 82 | 95.87% |
| SPOT240426P00300000 | 2024-04-19 2:55PM EDT | 300.00 | 32.95 | 28.70 | 33.45 | +12.75 | +63.12% | 29 | 193 | 102.00% |
| SPOT240426P00302500 | 2024-04-19 3:46PM EDT | 302.50 | 31.95 | 30.45 | 34.95 | +11.25 | +54.35% | 10 | 59 | 99.93% |
| SPOT240426P00305000 | 2024-04-19 11:05AM EDT | 305.00 | 34.80 | 32.25 | 35.35 | +12.30 | +54.67% | 4 | 91 | 92.92% |
| SPOT240426P00310000 | 2024-04-19 12:39PM EDT | 310.00 | 41.69 | 36.25 | 41.15 | +16.16 | +63.30% | 22 | 69 | 100.27% |
| SPOT240426P00312500 | 2024-04-19 3:05PM EDT | 312.50 | 39.41 | 37.70 | 40.90 | +14.81 | +60.20% | 80 | 16 | 85.77% |
| SPOT240426P00315000 | 2024-04-19 1:32PM EDT | 315.00 | 43.00 | 40.35 | 44.90 | +19.30 | +81.43% | 3 | 6 | 97.88% |
| SPOT240426P00320000 | 2024-04-17 3:30PM EDT | 320.00 | 31.25 | 44.65 | 48.55 | 0.00 | - | 26 | 36 | 93.87% |
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 330.00 | 35.30 | 53.00 | 58.35 | 0.00 | - | 2 | 3 | 93.92% |
| SPOT240426P00350000 | 2024-04-05 10:27AM EDT | 350.00 | 46.77 | 71.60 | 77.90 | 0.00 | - | 1 | 1 | 95.41% |
© 2024 Yahoo. All rights reserved.