Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 210.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 230.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 240.00 | 65.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240531C00245000 | 2024-04-22 2:17PM EDT | 245.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 250.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240531C00260000 | 2024-04-22 3:34PM EDT | 260.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240531C00265000 | 2024-04-25 10:27AM EDT | 265.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240531C00270000 | 2024-04-23 10:17AM EDT | 270.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240531C00275000 | 2024-04-26 10:10AM EDT | 275.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531C00280000 | 2024-04-30 9:31AM EDT | 280.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240531C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPOT240531C00290000 | 2024-04-30 1:12PM EDT | 290.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT240531C00295000 | 2024-05-01 11:19AM EDT | 295.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240531C00300000 | 2024-05-01 12:37PM EDT | 300.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPOT240531C00305000 | 2024-04-29 11:18AM EDT | 305.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPOT240531C00315000 | 2024-04-29 3:29PM EDT | 315.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240531C00320000 | 2024-05-01 2:26PM EDT | 320.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPOT240531C00325000 | 2024-05-01 3:23PM EDT | 325.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240531C00330000 | 2024-05-01 2:26PM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240531C00335000 | 2024-05-01 1:19PM EDT | 335.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240531C00340000 | 2024-04-24 10:15AM EDT | 340.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240531C00345000 | 2024-05-01 1:19PM EDT | 345.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240531C00355000 | 2024-04-26 9:34AM EDT | 355.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240531C00365000 | 2024-04-23 10:12AM EDT | 365.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240531C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 400.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531P00215000 | 2024-04-23 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240531P00225000 | 2024-04-22 3:47PM EDT | 225.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240531P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 240.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPOT240531P00245000 | 2024-04-30 3:22PM EDT | 245.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240531P00250000 | 2024-05-01 9:36AM EDT | 250.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240531P00255000 | 2024-04-29 3:29PM EDT | 255.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240531P00260000 | 2024-05-01 1:24PM EDT | 260.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240531P00265000 | 2024-05-01 11:37AM EDT | 265.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240531P00270000 | 2024-04-30 10:53AM EDT | 270.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT240531P00275000 | 2024-05-01 12:11PM EDT | 275.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240531P00280000 | 2024-05-01 3:59PM EDT | 280.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPOT240531P00285000 | 2024-05-01 12:30PM EDT | 285.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT240531P00290000 | 2024-04-30 2:49PM EDT | 290.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240531P00295000 | 2024-04-23 11:48AM EDT | 295.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 300.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531P00305000 | 2024-04-23 3:54PM EDT | 305.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 310.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 320.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.