Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240614C00245000 | 2024-05-03 9:59AM EDT | 245.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240614C00260000 | 2024-05-03 9:59AM EDT | 260.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240614C00270000 | 2024-05-17 10:01AM EDT | 270.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240614C00280000 | 2024-05-16 11:01AM EDT | 280.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240614C00285000 | 2024-05-15 2:39PM EDT | 285.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240614C00290000 | 2024-05-22 11:15AM EDT | 290.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240614C00295000 | 2024-05-22 11:14AM EDT | 295.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240614C00300000 | 2024-05-29 12:20PM EDT | 300.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240614C00305000 | 2024-05-28 3:01PM EDT | 305.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240614C00307500 | 2024-05-29 2:01PM EDT | 307.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240614C00310000 | 2024-05-29 1:01PM EDT | 310.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT240614C00312500 | 2024-05-28 3:08PM EDT | 312.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT240614C00315000 | 2024-05-29 3:03PM EDT | 315.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT240614C00320000 | 2024-05-28 3:12PM EDT | 320.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPOT240614C00325000 | 2024-05-24 10:59AM EDT | 325.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT240614C00330000 | 2024-05-29 11:45AM EDT | 330.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240614C00335000 | 2024-05-23 12:31PM EDT | 335.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240614C00340000 | 2024-05-29 9:49AM EDT | 340.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240614C00345000 | 2024-05-28 2:29PM EDT | 345.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPOT240614C00350000 | 2024-05-20 12:12PM EDT | 350.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240614C00360000 | 2024-05-03 12:33PM EDT | 360.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240614C00380000 | 2024-05-10 12:50PM EDT | 380.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240614C00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240614C00400000 | 2024-05-20 9:38AM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240614P00245000 | 2024-05-21 2:23PM EDT | 245.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT240614P00250000 | 2024-05-28 12:17PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240614P00255000 | 2024-05-24 2:42PM EDT | 255.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240614P00260000 | 2024-05-24 2:26PM EDT | 260.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240614P00265000 | 2024-05-22 11:09AM EDT | 265.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPOT240614P00270000 | 2024-05-20 11:30AM EDT | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240614P00275000 | 2024-05-28 10:56AM EDT | 275.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240614P00280000 | 2024-05-29 10:11AM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT240614P00285000 | 2024-05-24 2:56PM EDT | 285.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240614P00287500 | 2024-05-28 9:50AM EDT | 287.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPOT240614P00290000 | 2024-05-29 2:19PM EDT | 290.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240614P00295000 | 2024-05-24 12:19PM EDT | 295.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT240614P00300000 | 2024-05-29 11:16AM EDT | 300.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT240614P00305000 | 2024-05-29 3:39PM EDT | 305.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT240614P00310000 | 2024-05-29 10:09AM EDT | 310.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240614P00315000 | 2024-05-29 12:33PM EDT | 315.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.