Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321C00195000 | 2024-05-24 2:42PM EDT | 195.00 | 127.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT250321C00220000 | 2024-05-23 1:23PM EDT | 220.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250321C00250000 | 2024-05-31 2:00PM EDT | 250.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 260.00 | 79.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00280000 | 2024-05-08 1:01PM EDT | 280.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250321C00290000 | 2024-05-20 10:26AM EDT | 290.00 | 64.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT250321C00300000 | 2024-05-22 11:34AM EDT | 300.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT250321C00310000 | 2024-05-20 1:18PM EDT | 310.00 | 51.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250321C00320000 | 2024-06-03 12:09PM EDT | 320.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| SPOT250321C00330000 | 2024-05-01 9:51AM EDT | 330.00 | 34.43 | 32.60 | 36.70 | 0.00 | - | - | 3 | 38.94% |
| SPOT250321C00350000 | 2024-06-03 12:09PM EDT | 350.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| SPOT250321C00440000 | 2024-05-28 12:29PM EDT | 440.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 102 | 100 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321P00145000 | 2024-05-31 1:26PM EDT | 145.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPOT250321P00180000 | 2024-05-14 2:14PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| SPOT250321P00185000 | 2024-05-14 2:14PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| SPOT250321P00190000 | 2024-05-14 2:14PM EDT | 190.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| SPOT250321P00195000 | 2024-05-15 1:08PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT250321P00200000 | 2024-05-31 11:57AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| SPOT250321P00210000 | 2024-05-10 10:29AM EDT | 210.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPOT250321P00220000 | 2024-05-30 1:24PM EDT | 220.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPOT250321P00230000 | 2024-05-10 12:58PM EDT | 230.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 6.25% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 240.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPOT250321P00250000 | 2024-05-28 10:08AM EDT | 250.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 260.00 | 27.90 | 21.55 | 23.10 | 0.00 | - | - | 19 | 44.38% |
| SPOT250321P00270000 | 2024-05-16 3:14PM EDT | 270.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| SPOT250321P00290000 | 2024-05-31 3:24PM EDT | 290.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| SPOT250321P00310000 | 2024-05-31 10:30AM EDT | 310.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.39% |
| SPOT250321P00320000 | 2024-05-20 2:09PM EDT | 320.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250321P00330000 | 2024-05-08 3:23PM EDT | 330.00 | 55.91 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 340.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT250321P00390000 | 2024-05-14 1:01PM EDT | 390.00 | 106.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.