Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 220.00 | 94.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00275000 | 2024-06-14 9:52AM EDT | 275.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240705C00280000 | 2024-06-11 10:31AM EDT | 280.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00285000 | 2024-06-26 1:14PM EDT | 285.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240705C00292500 | 2024-06-25 11:21AM EDT | 292.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240705C00295000 | 2024-06-24 2:34PM EDT | 295.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00297500 | 2024-06-24 10:58AM EDT | 297.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240705C00300000 | 2024-06-26 9:47AM EDT | 300.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00305000 | 2024-06-24 10:36AM EDT | 305.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00307500 | 2024-06-24 10:16AM EDT | 307.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240705C00310000 | 2024-06-26 3:57PM EDT | 310.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240705C00312500 | 2024-06-26 12:45PM EDT | 312.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240705C00315000 | 2024-06-26 12:45PM EDT | 315.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240705C00317500 | 2024-06-26 3:59PM EDT | 317.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240705C00320000 | 2024-06-26 2:47PM EDT | 320.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| SPOT240705C00322500 | 2024-06-26 12:12PM EDT | 322.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPOT240705C00325000 | 2024-06-26 3:58PM EDT | 325.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 3.13% |
| SPOT240705C00327500 | 2024-06-26 3:48PM EDT | 327.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPOT240705C00330000 | 2024-06-26 3:57PM EDT | 330.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| SPOT240705C00332500 | 2024-06-26 1:16PM EDT | 332.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPOT240705C00335000 | 2024-06-26 3:00PM EDT | 335.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SPOT240705C00337500 | 2024-06-26 12:12PM EDT | 337.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240705C00340000 | 2024-06-26 2:33PM EDT | 340.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPOT240705C00345000 | 2024-06-26 12:04PM EDT | 345.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT240705C00350000 | 2024-06-26 3:28PM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPOT240705C00355000 | 2024-06-26 12:12PM EDT | 355.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240705C00360000 | 2024-06-24 3:25PM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPOT240705C00370000 | 2024-06-26 11:52AM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SPOT240705C00375000 | 2024-06-10 2:01PM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 380.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705P00210000 | 2024-06-24 2:53PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240705P00245000 | 2024-06-21 10:34AM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240705P00260000 | 2024-06-24 9:30AM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPOT240705P00265000 | 2024-06-11 3:19PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPOT240705P00275000 | 2024-06-26 2:01PM EDT | 275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240705P00280000 | 2024-06-26 10:12AM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240705P00285000 | 2024-06-26 10:46AM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240705P00287500 | 2024-06-25 3:19PM EDT | 287.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240705P00290000 | 2024-06-26 10:46AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT240705P00292500 | 2024-06-26 2:58PM EDT | 292.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPOT240705P00295000 | 2024-06-26 3:27PM EDT | 295.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPOT240705P00297500 | 2024-06-26 3:53PM EDT | 297.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240705P00300000 | 2024-06-26 3:55PM EDT | 300.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPOT240705P00302500 | 2024-06-26 9:43AM EDT | 302.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240705P00305000 | 2024-06-26 3:55PM EDT | 305.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPOT240705P00307500 | 2024-06-26 3:34PM EDT | 307.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| SPOT240705P00310000 | 2024-06-26 3:34PM EDT | 310.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| SPOT240705P00315000 | 2024-06-26 12:41PM EDT | 315.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SPOT240705P00317500 | 2024-06-26 3:43PM EDT | 317.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| SPOT240705P00320000 | 2024-06-26 12:21PM EDT | 320.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPOT240705P00325000 | 2024-06-26 3:33PM EDT | 325.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT240705P00330000 | 2024-06-13 9:46AM EDT | 330.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705P00340000 | 2024-06-25 2:13PM EDT | 340.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.