Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00060000 | 2023-10-26 12:10PM EDT | 60.00 | 100.10 | 122.50 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621C00065000 | 2023-09-29 11:47AM EDT | 65.00 | 93.90 | 96.40 | 98.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240621C00080000 | 2023-07-28 9:49AM EDT | 80.00 | 71.70 | 62.00 | 64.90 | 0.00 | - | 4 | 18 | 0.00% |
| SPOT240621C00085000 | 2023-10-17 11:02AM EDT | 85.00 | 78.50 | 92.90 | 95.10 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT240621C00090000 | 2023-10-24 9:38AM EDT | 90.00 | 80.40 | 94.10 | 96.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPOT240621C00095000 | 2024-04-17 11:22AM EDT | 95.00 | 205.18 | 191.00 | 198.30 | 0.00 | - | 5 | 49 | 104.30% |
| SPOT240621C00100000 | 2024-02-08 3:00PM EDT | 100.00 | 142.40 | 158.70 | 165.20 | 0.00 | - | 2 | 45 | 0.00% |
| SPOT240621C00105000 | 2024-03-15 2:06PM EDT | 105.00 | 151.29 | 193.55 | 201.10 | 0.00 | - | 2 | 40 | 255.36% |
| SPOT240621C00110000 | 2023-10-24 2:28PM EDT | 110.00 | 68.50 | 76.10 | 77.60 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT240621C00115000 | 2024-04-24 11:41AM EDT | 115.00 | 168.48 | 172.30 | 177.80 | 0.00 | - | 1 | 39 | 111.57% |
| SPOT240621C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 196.52 | 167.45 | 172.90 | 0.00 | - | 3 | 25 | 110.69% |
| SPOT240621C00125000 | 2024-03-11 2:06PM EDT | 125.00 | 134.00 | 173.55 | 180.55 | 0.00 | - | 5 | 39 | 215.60% |
| SPOT240621C00130000 | 2024-01-17 12:19PM EDT | 130.00 | 74.50 | 114.85 | 123.40 | 0.00 | - | 3 | 17 | 0.00% |
| SPOT240621C00135000 | 2024-04-19 1:48PM EDT | 135.00 | 140.51 | 151.90 | 158.10 | 0.00 | - | 2 | 276 | 92.04% |
| SPOT240621C00140000 | 2024-01-09 4:34PM EDT | 140.00 | 59.80 | 100.00 | 107.45 | 0.00 | - | 4 | 221 | 0.00% |
| SPOT240621C00145000 | 2024-04-25 9:31AM EDT | 145.00 | 130.00 | 142.50 | 147.65 | 0.00 | - | 1 | 108 | 86.28% |
| SPOT240621C00150000 | 2024-04-24 3:51PM EDT | 150.00 | 133.00 | 136.85 | 143.10 | 0.00 | - | 2 | 100 | 79.69% |
| SPOT240621C00155000 | 2024-02-12 3:28PM EDT | 155.00 | 84.55 | 103.50 | 108.10 | 0.00 | - | 4 | 34 | 0.00% |
| SPOT240621C00160000 | 2024-04-08 10:37AM EDT | 160.00 | 153.01 | 127.70 | 132.85 | 0.00 | - | 1 | 122 | 79.44% |
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 165.00 | 102.00 | 121.95 | 128.65 | 0.00 | - | 2 | 151 | 76.22% |
| SPOT240621C00170000 | 2024-04-23 1:53PM EDT | 170.00 | 146.00 | 118.05 | 123.50 | 0.00 | - | 64 | 2,060 | 79.74% |
| SPOT240621C00175000 | 2024-04-26 9:49AM EDT | 175.00 | 113.76 | 111.85 | 118.05 | +40.35 | +54.97% | 1 | 96 | 62.06% |
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 180.00 | 92.87 | 107.95 | 113.10 | 0.00 | - | 6 | 74 | 69.14% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 185.00 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 84.05% |
| SPOT240621C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 84.20 | 97.30 | 103.70 | 0.00 | - | 9 | 104 | 62.01% |
| SPOT240621C00195000 | 2024-04-22 11:37AM EDT | 195.00 | 78.60 | 92.90 | 97.70 | 0.00 | - | 7 | 616 | 56.10% |
| SPOT240621C00200000 | 2024-04-24 10:53AM EDT | 200.00 | 90.25 | 89.70 | 93.40 | 0.00 | - | 2,800 | 4,256 | 65.39% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 210.00 | 103.32 | 78.00 | 83.55 | 0.00 | - | 7 | 463 | 52.08% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 220.00 | 56.50 | 68.10 | 73.50 | 0.00 | - | 2 | 172 | 62.45% |
| SPOT240621C00230000 | 2024-04-22 3:24PM EDT | 230.00 | 50.46 | 60.15 | 64.85 | 0.00 | - | 4 | 234 | 50.15% |
| SPOT240621C00240000 | 2024-04-26 1:55PM EDT | 240.00 | 54.50 | 51.10 | 55.70 | -20.23 | -27.07% | 1 | 1,215 | 55.95% |
| SPOT240621C00250000 | 2024-04-23 12:43PM EDT | 250.00 | 70.45 | 43.35 | 47.85 | 0.00 | - | 47 | 514 | 54.74% |
| SPOT240621C00260000 | 2024-04-25 1:44PM EDT | 260.00 | 36.20 | 33.20 | 36.90 | 0.00 | - | 36 | 353 | 43.45% |
| SPOT240621C00270000 | 2024-04-26 12:34PM EDT | 270.00 | 29.40 | 28.10 | 29.90 | +0.65 | +2.26% | 2 | 336 | 42.70% |
| SPOT240621C00280000 | 2024-04-26 3:37PM EDT | 280.00 | 20.74 | 21.70 | 22.00 | -1.46 | -6.58% | 96 | 433 | 38.06% |
| SPOT240621C00290000 | 2024-04-26 3:37PM EDT | 290.00 | 15.24 | 16.05 | 16.30 | -1.68 | -9.93% | 42 | 822 | 36.80% |
| SPOT240621C00300000 | 2024-04-26 3:10PM EDT | 300.00 | 11.40 | 11.50 | 11.80 | -1.60 | -12.31% | 61 | 985 | 36.14% |
| SPOT240621C00310000 | 2024-04-26 3:30PM EDT | 310.00 | 7.75 | 8.05 | 8.25 | -1.60 | -17.11% | 120 | 1,764 | 35.54% |
| SPOT240621C00320000 | 2024-04-26 12:55PM EDT | 320.00 | 5.90 | 4.80 | 5.70 | -0.67 | -10.20% | 15 | 904 | 35.39% |
| SPOT240621C00330000 | 2024-04-26 3:10PM EDT | 330.00 | 3.69 | 3.60 | 3.85 | -0.86 | -18.90% | 37 | 292 | 35.30% |
| SPOT240621C00340000 | 2024-04-26 2:45PM EDT | 340.00 | 2.41 | 2.39 | 2.58 | -0.44 | -15.44% | 26 | 263 | 35.40% |
| SPOT240621C00350000 | 2024-04-26 2:51PM EDT | 350.00 | 1.50 | 1.55 | 1.98 | -0.42 | -21.87% | 14 | 246 | 36.93% |
| SPOT240621C00360000 | 2024-04-26 11:38AM EDT | 360.00 | 1.12 | 1.01 | 1.28 | -0.13 | -10.40% | 4 | 121 | 36.80% |
| SPOT240621C00370000 | 2024-04-25 2:19PM EDT | 370.00 | 1.00 | 0.55 | 0.87 | 0.00 | - | 2 | 536 | 37.21% |
| SPOT240621C00380000 | 2024-04-26 1:51PM EDT | 380.00 | 0.59 | 0.34 | 0.76 | +0.08 | +15.69% | 7 | 53 | 39.33% |
| SPOT240621C00390000 | 2024-04-25 11:29AM EDT | 390.00 | 0.34 | 0.20 | 0.64 | 0.00 | - | 10 | 13 | 41.04% |
| SPOT240621C00400000 | 2024-04-24 12:05PM EDT | 400.00 | 0.36 | 0.14 | 0.49 | 0.00 | - | 61 | 176 | 41.94% |
| SPOT240621C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.18 | 0.06 | 0.48 | 0.00 | - | 2 | 21 | 46.90% |
| SPOT240621C00450000 | 2024-04-25 1:55PM EDT | 450.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | 30 | 160 | 44.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00060000 | 2024-04-15 11:29AM EDT | 60.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 13 | 414 | 179.10% |
| SPOT240621P00065000 | 2023-11-29 3:35PM EDT | 65.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 155.86% |
| SPOT240621P00070000 | 2024-04-10 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 1 | 34 | 166.99% |
| SPOT240621P00075000 | 2024-02-06 10:32AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| SPOT240621P00080000 | 2024-01-24 10:30AM EDT | 80.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 1 | 17 | 114.06% |
| SPOT240621P00085000 | 2024-03-15 2:37PM EDT | 85.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 12 | 107.03% |
| SPOT240621P00090000 | 2024-02-05 4:11PM EDT | 90.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 91 | 111.91% |
| SPOT240621P00095000 | 2024-02-21 10:55AM EDT | 95.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 24 | 103 | 106.25% |
| SPOT240621P00100000 | 2024-03-20 11:33AM EDT | 100.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 75 | 137.06% |
| SPOT240621P00105000 | 2024-02-08 12:47PM EDT | 105.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 1 | 100 | 101.17% |
| SPOT240621P00110000 | 2024-04-08 9:31AM EDT | 110.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 350 | 125.59% |
| SPOT240621P00115000 | 2024-03-13 10:03AM EDT | 115.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 5 | 697 | 98.63% |
| SPOT240621P00120000 | 2024-03-08 2:12PM EDT | 120.00 | 0.19 | 0.02 | 0.46 | 0.00 | - | 1 | 254 | 97.75% |
| SPOT240621P00125000 | 2024-03-28 12:20PM EDT | 125.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 321 | 110.25% |
| SPOT240621P00130000 | 2024-02-29 1:27PM EDT | 130.00 | 0.29 | 0.06 | 0.59 | 0.00 | - | 150 | 1,180 | 93.16% |
| SPOT240621P00135000 | 2024-04-23 11:17AM EDT | 135.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 10 | 192 | 75.78% |
| SPOT240621P00140000 | 2024-03-15 3:22PM EDT | 140.00 | 0.35 | 0.03 | 0.13 | 0.00 | - | 3 | 180 | 71.88% |
| SPOT240621P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 3 | 89 | 62.11% |
| SPOT240621P00150000 | 2024-04-23 2:25PM EDT | 150.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 649 | 78.03% |
| SPOT240621P00155000 | 2024-04-24 10:39AM EDT | 155.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 12 | 1,055 | 58.79% |
| SPOT240621P00160000 | 2024-04-17 12:45PM EDT | 160.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 4 | 551 | 55.47% |
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 165.00 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 78.27% |
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.12 | 0.03 | 1.50 | 0.00 | - | 1 | 193 | 73.63% |
| SPOT240621P00175000 | 2024-04-23 2:20PM EDT | 175.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 124 | 69.90% |
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 180.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 89 | 66.87% |
| SPOT240621P00185000 | 2024-04-23 2:25PM EDT | 185.00 | 0.26 | 0.06 | 1.50 | 0.00 | - | 3 | 365 | 63.60% |
| SPOT240621P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.35 | 0.20 | 0.51 | 0.00 | - | 5 | 487 | 52.93% |
| SPOT240621P00195000 | 2024-04-12 10:54AM EDT | 195.00 | 0.70 | 0.11 | 0.55 | 0.00 | - | 4 | 141 | 53.71% |
| SPOT240621P00200000 | 2024-04-25 10:57AM EDT | 200.00 | 0.31 | 0.13 | 0.60 | 0.00 | - | 2 | 388 | 51.49% |
| SPOT240621P00210000 | 2024-04-25 3:59PM EDT | 210.00 | 0.38 | 0.22 | 0.64 | 0.00 | - | 3 | 1,802 | 46.17% |
| SPOT240621P00220000 | 2024-04-26 2:55PM EDT | 220.00 | 0.75 | 0.34 | 0.74 | 0.00 | - | 21 | 476 | 41.60% |
| SPOT240621P00230000 | 2024-04-26 1:36PM EDT | 230.00 | 1.10 | 0.91 | 1.15 | -1.95 | -63.93% | 12 | 393 | 39.50% |
| SPOT240621P00240000 | 2024-04-26 3:42PM EDT | 240.00 | 1.86 | 1.72 | 1.85 | +0.33 | +21.57% | 144 | 725 | 37.89% |
| SPOT240621P00250000 | 2024-04-26 3:14PM EDT | 250.00 | 2.84 | 2.48 | 3.55 | -0.15 | -5.02% | 6 | 516 | 38.89% |
| SPOT240621P00260000 | 2024-04-26 3:34PM EDT | 260.00 | 4.75 | 3.75 | 4.65 | +0.25 | +5.56% | 7 | 568 | 35.39% |
| SPOT240621P00270000 | 2024-04-26 2:53PM EDT | 270.00 | 7.35 | 6.50 | 7.00 | +0.52 | +7.61% | 36 | 401 | 34.14% |
| SPOT240621P00280000 | 2024-04-26 1:33PM EDT | 280.00 | 10.30 | 9.75 | 10.10 | -0.90 | -8.04% | 18 | 706 | 32.65% |
| SPOT240621P00290000 | 2024-04-26 3:43PM EDT | 290.00 | 14.95 | 14.10 | 14.45 | -0.35 | -2.29% | 72 | 231 | 31.76% |
| SPOT240621P00300000 | 2024-04-26 10:32AM EDT | 300.00 | 22.05 | 19.60 | 20.00 | +1.14 | +5.45% | 14 | 291 | 31.12% |
| SPOT240621P00310000 | 2024-04-26 10:30AM EDT | 310.00 | 26.40 | 26.10 | 26.60 | -0.90 | -3.30% | 2 | 222 | 30.43% |
| SPOT240621P00320000 | 2024-04-25 9:43AM EDT | 320.00 | 45.92 | 33.15 | 34.45 | 0.00 | - | 2 | 78 | 30.62% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 330.00 | 46.57 | 41.40 | 42.85 | 0.00 | - | 75 | 107 | 30.32% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 340.00 | 38.80 | 47.40 | 53.95 | 0.00 | - | 2 | 32 | 39.09% |
| SPOT240621P00400000 | 2024-04-24 2:40PM EDT | 400.00 | 120.85 | 108.25 | 114.35 | 0.00 | - | 13 | 0 | 64.52% |
© 2024 Yahoo. All rights reserved.