Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628C00225000 | 2024-06-07 3:58PM EDT | 225.00 | 84.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 250.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628C00275000 | 2024-06-06 10:38AM EDT | 275.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240628C00285000 | 2024-06-07 1:55PM EDT | 285.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628C00290000 | 2024-06-04 10:00AM EDT | 290.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT240628C00295000 | 2024-06-10 3:40PM EDT | 295.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SPOT240628C00300000 | 2024-06-05 1:06PM EDT | 300.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SPOT240628C00305000 | 2024-06-07 10:52AM EDT | 305.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| SPOT240628C00310000 | 2024-06-10 1:22PM EDT | 310.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| SPOT240628C00315000 | 2024-06-10 11:55AM EDT | 315.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| SPOT240628C00320000 | 2024-06-10 3:07PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.78% |
| SPOT240628C00325000 | 2024-06-10 2:51PM EDT | 325.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 3.13% |
| SPOT240628C00330000 | 2024-06-10 2:51PM EDT | 330.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 180 | 3.13% |
| SPOT240628C00335000 | 2024-06-10 3:03PM EDT | 335.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| SPOT240628C00340000 | 2024-06-10 2:31PM EDT | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SPOT240628C00345000 | 2024-06-06 1:14PM EDT | 345.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SPOT240628C00350000 | 2024-06-05 2:32PM EDT | 350.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| SPOT240628C00355000 | 2024-06-06 11:34AM EDT | 355.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SPOT240628C00360000 | 2024-06-03 1:50PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT240628C00365000 | 2024-06-10 1:58PM EDT | 365.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPOT240628C00370000 | 2024-06-07 9:51AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| SPOT240628C00380000 | 2024-06-07 10:09AM EDT | 380.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPOT240628C00390000 | 2024-06-07 10:09AM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SPOT240628C00400000 | 2024-06-04 3:56PM EDT | 400.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628P00230000 | 2024-06-04 9:30AM EDT | 230.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPOT240628P00240000 | 2024-06-06 9:36AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SPOT240628P00250000 | 2024-06-10 10:52AM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| SPOT240628P00255000 | 2024-06-10 9:30AM EDT | 255.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| SPOT240628P00260000 | 2024-06-06 9:41AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPOT240628P00265000 | 2024-06-04 10:01AM EDT | 265.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SPOT240628P00270000 | 2024-06-03 1:53PM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 112 | 115 | 12.50% |
| SPOT240628P00275000 | 2024-06-10 2:20PM EDT | 275.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 201 | 214 | 12.50% |
| SPOT240628P00280000 | 2024-06-10 3:58PM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 12.50% |
| SPOT240628P00285000 | 2024-06-10 3:55PM EDT | 285.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 59 | 187 | 12.50% |
| SPOT240628P00290000 | 2024-06-10 3:57PM EDT | 290.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 6.25% |
| SPOT240628P00295000 | 2024-06-10 3:37PM EDT | 295.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 205 | 274 | 6.25% |
| SPOT240628P00300000 | 2024-06-07 11:50AM EDT | 300.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 6.25% |
| SPOT240628P00305000 | 2024-06-07 3:22PM EDT | 305.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 51 | 103 | 3.13% |
| SPOT240628P00310000 | 2024-06-10 12:13PM EDT | 310.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 3.13% |
| SPOT240628P00315000 | 2024-06-07 2:17PM EDT | 315.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.78% |
| SPOT240628P00320000 | 2024-06-10 9:46AM EDT | 320.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| SPOT240628P00325000 | 2024-06-07 10:02AM EDT | 325.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628P00330000 | 2024-06-06 10:01AM EDT | 330.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240628P00335000 | 2024-06-05 11:10AM EDT | 335.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.