Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00250000 | 2024-07-23 1:01PM EDT | 250.00 | 81.29 | 69.55 | 74.90 | 0.00 | - | - | 5 | 93.07% |
| SPOT240802C00255000 | 2024-07-22 10:30AM EDT | 255.00 | 44.20 | 63.90 | 69.90 | 0.00 | - | - | 6 | 60.55% |
| SPOT240802C00260000 | 2024-07-25 2:49PM EDT | 260.00 | 72.29 | 59.60 | 64.95 | 0.00 | - | 1 | 0 | 82.42% |
| SPOT240802C00265000 | 2024-07-23 9:46AM EDT | 265.00 | 71.73 | 54.65 | 59.95 | 0.00 | - | - | 0 | 77.05% |
| SPOT240802C00270000 | 2024-07-23 10:44AM EDT | 270.00 | 62.56 | 49.35 | 55.25 | 0.00 | - | 2 | 4 | 70.80% |
| SPOT240802C00272500 | 2024-07-23 1:47PM EDT | 272.50 | 57.50 | 46.55 | 52.75 | 0.00 | - | - | 5 | 62.65% |
| SPOT240802C00275000 | 2024-07-26 3:07PM EDT | 275.00 | 46.91 | 44.70 | 49.15 | -10.85 | -18.78% | 7 | 8 | 95.75% |
| SPOT240802C00277500 | 2024-07-22 10:31AM EDT | 277.50 | 26.65 | 41.80 | 47.80 | 0.00 | - | - | 2 | 61.47% |
| SPOT240802C00280000 | 2024-07-23 2:01PM EDT | 280.00 | 50.15 | 39.40 | 45.30 | 0.00 | - | 1 | 3 | 59.72% |
| SPOT240802C00282500 | 2024-07-22 10:32AM EDT | 282.50 | 23.30 | 36.80 | 42.85 | 0.00 | - | - | 0 | 55.96% |
| SPOT240802C00285000 | 2024-07-22 3:24PM EDT | 285.00 | 20.85 | 34.85 | 40.30 | 0.00 | - | - | 3 | 58.11% |
| SPOT240802C00287500 | 2024-07-23 1:21PM EDT | 287.50 | 41.00 | 32.55 | 37.95 | 0.00 | - | 2 | 0 | 57.79% |
| SPOT240802C00290000 | 2024-07-25 11:00AM EDT | 290.00 | 33.43 | 29.85 | 34.80 | -11.80 | -26.09% | 1 | 0 | 77.88% |
| SPOT240802C00292500 | 2024-07-26 9:34AM EDT | 292.50 | 37.57 | 27.60 | 33.00 | -11.72 | -23.78% | 440 | 0 | 51.64% |
| SPOT240802C00295000 | 2024-07-25 2:50PM EDT | 295.00 | 32.33 | 26.10 | 29.85 | -6.15 | -15.98% | 1 | 103 | 50.46% |
| SPOT240802C00297500 | 2024-07-24 9:31AM EDT | 297.50 | 39.00 | 22.95 | 27.45 | 0.00 | - | 1 | 0 | 66.22% |
| SPOT240802C00300000 | 2024-07-25 12:19PM EDT | 300.00 | 22.93 | 21.25 | 25.15 | -13.69 | -37.38% | 2 | 0 | 63.42% |
| SPOT240802C00302500 | 2024-07-24 12:46PM EDT | 302.50 | 29.71 | 19.60 | 23.35 | 0.00 | - | 6 | 0 | 64.18% |
| SPOT240802C00305000 | 2024-07-26 2:49PM EDT | 305.00 | 21.14 | 17.35 | 19.15 | -7.08 | -25.09% | 1 | 0 | 46.47% |
| SPOT240802C00307500 | 2024-07-24 2:54PM EDT | 307.50 | 20.33 | 15.80 | 18.25 | -3.39 | -14.29% | 1 | 42 | 53.82% |
| SPOT240802C00310000 | 2024-07-26 3:49PM EDT | 310.00 | 14.57 | 13.80 | 15.75 | -12.55 | -46.28% | 14 | 30 | 48.85% |
| SPOT240802C00312500 | 2024-07-26 2:57PM EDT | 312.50 | 14.20 | 11.80 | 13.20 | -12.74 | -47.29% | 2 | 53 | 43.42% |
| SPOT240802C00315000 | 2024-07-26 2:49PM EDT | 315.00 | 12.24 | 10.10 | 12.25 | -7.98 | -39.47% | 3 | 0 | 47.55% |
| SPOT240802C00317500 | 2024-07-26 3:45PM EDT | 317.50 | 8.75 | 8.40 | 10.10 | -4.87 | -35.76% | 2 | 9 | 43.68% |
| SPOT240802C00320000 | 2024-07-26 3:43PM EDT | 320.00 | 6.48 | 7.20 | 7.65 | -11.32 | -63.60% | 19 | 0 | 37.61% |
| SPOT240802C00322500 | 2024-07-26 3:59PM EDT | 322.50 | 6.10 | 5.70 | 6.30 | -9.46 | -60.80% | 82 | 0 | 37.11% |
| SPOT240802C00325000 | 2024-07-26 3:53PM EDT | 325.00 | 4.25 | 4.70 | 5.05 | -9.80 | -69.75% | 111 | 400 | 36.33% |
| SPOT240802C00327500 | 2024-07-26 3:58PM EDT | 327.50 | 3.80 | 3.15 | 4.00 | -8.45 | -68.98% | 325 | 0 | 35.80% |
| SPOT240802C00330000 | 2024-07-26 3:58PM EDT | 330.00 | 2.95 | 2.74 | 3.20 | -3.55 | -54.62% | 1,079 | 498 | 35.90% |
| SPOT240802C00332500 | 2024-07-26 3:46PM EDT | 332.50 | 2.09 | 1.99 | 2.63 | -4.11 | -66.29% | 47 | - | 36.68% |
| SPOT240802C00335000 | 2024-07-26 3:55PM EDT | 335.00 | 1.48 | 1.54 | 1.99 | -3.52 | -70.40% | 594 | 123 | 36.21% |
| SPOT240802C00337500 | 2024-07-26 3:42PM EDT | 337.50 | 1.16 | 1.07 | 1.55 | -2.65 | -69.55% | 133 | - | 36.40% |
| SPOT240802C00340000 | 2024-07-26 3:58PM EDT | 340.00 | 0.95 | 0.54 | 0.95 | -1.83 | -65.83% | 467 | 650 | 34.08% |
| SPOT240802C00342500 | 2024-07-26 3:55PM EDT | 342.50 | 0.56 | 0.54 | 0.93 | -2.99 | -84.23% | 22 | - | 36.99% |
| SPOT240802C00345000 | 2024-07-26 3:55PM EDT | 345.00 | 0.42 | 0.09 | 0.66 | -1.45 | -77.54% | 275 | 472 | 36.55% |
| SPOT240802C00350000 | 2024-07-26 3:57PM EDT | 350.00 | 0.24 | 0.16 | 0.28 | -0.98 | -80.33% | 584 | 636 | 35.06% |
| SPOT240802C00355000 | 2024-07-26 3:54PM EDT | 355.00 | 0.13 | 0.08 | 0.15 | -0.56 | -81.16% | 42 | 0 | 35.74% |
| SPOT240802C00360000 | 2024-07-26 3:37PM EDT | 360.00 | 0.09 | 0.03 | 0.09 | -0.26 | -74.29% | 170 | 0 | 37.01% |
| SPOT240802C00365000 | 2024-07-26 3:54PM EDT | 365.00 | 0.03 | 0.00 | 0.07 | -0.37 | -92.50% | 24 | 65 | 39.55% |
| SPOT240802C00370000 | 2024-07-26 2:32PM EDT | 370.00 | 0.05 | 0.00 | 0.13 | -0.21 | -80.77% | 50 | 65 | 46.97% |
| SPOT240802C00375000 | 2024-07-25 11:35AM EDT | 375.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 16 | 43 | 51.86% |
| SPOT240802C00380000 | 2024-07-26 2:10PM EDT | 380.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 13 | 196 | 55.66% |
| SPOT240802C00385000 | 2024-07-25 2:47PM EDT | 385.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 247 | 0 | 71.58% |
| SPOT240802C00390000 | 2024-07-25 3:23PM EDT | 390.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 62.99% |
| SPOT240802C00395000 | 2024-07-23 9:54AM EDT | 395.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | - | 0 | 88.33% |
| SPOT240802C00400000 | 2024-07-24 11:22AM EDT | 400.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 66 | 75.59% |
| SPOT240802C00410000 | 2024-07-26 3:19PM EDT | 410.00 | 0.02 | 0.00 | 1.50 | -1.27 | -98.45% | 1 | 1 | 98.39% |
| SPOT240802C00420000 | 2024-07-23 3:30PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 31 | 59.38% |
| SPOT240802C00430000 | 2024-07-25 10:57AM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 64.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00165000 | 2024-07-16 2:45PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 143.75% |
| SPOT240802P00170000 | 2024-06-26 9:30AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240802P00195000 | 2024-07-19 9:43AM EDT | 195.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 8 | 33 | 109.38% |
| SPOT240802P00205000 | 2024-07-22 3:24PM EDT | 205.00 | 1.00 | 0.00 | 0.96 | 0.00 | - | - | 4 | 162.40% |
| SPOT240802P00210000 | 2024-07-24 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 93.75% |
| SPOT240802P00215000 | 2024-07-17 11:21AM EDT | 215.00 | 0.82 | 0.00 | 1.39 | 0.00 | - | - | 8 | 156.64% |
| SPOT240802P00220000 | 2024-07-23 2:08PM EDT | 220.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 31 | 120.80% |
| SPOT240802P00225000 | 2024-07-23 12:23PM EDT | 225.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 0 | 138.92% |
| SPOT240802P00230000 | 2024-07-22 3:59PM EDT | 230.00 | 0.80 | 0.00 | 0.14 | 0.00 | - | 2 | 4 | 96.48% |
| SPOT240802P00235000 | 2024-07-25 10:44AM EDT | 235.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 5 | 0 | 122.75% |
| SPOT240802P00240000 | 2024-07-26 11:03AM EDT | 240.00 | 0.03 | 0.00 | 0.33 | +0.02 | +200.00% | 4 | 183 | 95.12% |
| SPOT240802P00245000 | 2024-07-25 10:45AM EDT | 245.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 0 | 75.00% |
| SPOT240802P00250000 | 2024-07-24 3:45PM EDT | 250.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 6 | 0 | 83.40% |
| SPOT240802P00255000 | 2024-07-26 10:58AM EDT | 255.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 2 | 108 | 60.55% |
| SPOT240802P00260000 | 2024-07-25 12:50PM EDT | 260.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 66 | 59.38% |
| SPOT240802P00265000 | 2024-07-26 12:38PM EDT | 265.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 1 | 0 | 53.52% |
| SPOT240802P00270000 | 2024-07-26 9:58AM EDT | 270.00 | 0.09 | 0.03 | 0.06 | +0.04 | +80.00% | 3 | 670 | 51.17% |
| SPOT240802P00272500 | 2024-07-24 12:42PM EDT | 272.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 16 | 51.56% |
| SPOT240802P00275000 | 2024-07-24 2:14PM EDT | 275.00 | 0.09 | 0.04 | 0.08 | -0.02 | -18.18% | 2 | 192 | 49.81% |
| SPOT240802P00277500 | 2024-07-26 2:59PM EDT | 277.50 | 0.07 | 0.01 | 0.28 | -0.17 | -70.83% | 1 | 7 | 51.47% |
| SPOT240802P00280000 | 2024-07-26 2:49PM EDT | 280.00 | 0.09 | 0.05 | 0.36 | +0.01 | +12.50% | 20 | 101 | 51.47% |
| SPOT240802P00282500 | 2024-07-26 3:28PM EDT | 282.50 | 0.13 | 0.01 | 0.20 | -0.05 | -27.78% | 21 | 48 | 48.54% |
| SPOT240802P00285000 | 2024-07-26 3:34PM EDT | 285.00 | 0.17 | 0.01 | 0.45 | -0.03 | -15.00% | 52 | 25 | 53.00% |
| SPOT240802P00287500 | 2024-07-24 10:38AM EDT | 287.50 | 0.21 | 0.11 | 0.63 | 0.00 | - | 3 | 14 | 53.61% |
| SPOT240802P00290000 | 2024-07-26 3:34PM EDT | 290.00 | 0.31 | 0.21 | 0.37 | +0.16 | +106.67% | 73 | 191 | 44.97% |
| SPOT240802P00292500 | 2024-07-26 3:02PM EDT | 292.50 | 0.37 | 0.25 | 0.54 | -0.03 | -7.50% | 7 | 211 | 45.46% |
| SPOT240802P00295000 | 2024-07-26 3:56PM EDT | 295.00 | 0.43 | 0.33 | 0.48 | +0.15 | +53.57% | 103 | 0 | 41.16% |
| SPOT240802P00297500 | 2024-07-26 3:55PM EDT | 297.50 | 0.68 | 0.41 | 0.58 | +0.37 | +119.35% | 107 | 17 | 39.70% |
| SPOT240802P00300000 | 2024-07-26 3:57PM EDT | 300.00 | 0.72 | 0.61 | 0.70 | +0.28 | +63.64% | 2,445 | 157 | 38.18% |
| SPOT240802P00302500 | 2024-07-26 3:50PM EDT | 302.50 | 0.67 | 0.83 | 1.13 | +0.05 | +8.06% | 171 | 81 | 39.92% |
| SPOT240802P00305000 | 2024-07-26 3:57PM EDT | 305.00 | 1.21 | 1.06 | 1.66 | +0.49 | +68.06% | 140 | 0 | 41.26% |
| SPOT240802P00307500 | 2024-07-26 2:52PM EDT | 307.50 | 1.53 | 1.26 | 1.84 | +0.93 | +155.00% | 111 | 57 | 38.66% |
| SPOT240802P00310000 | 2024-07-26 3:53PM EDT | 310.00 | 2.37 | 1.86 | 2.21 | +1.05 | +79.55% | 95 | 0 | 37.21% |
| SPOT240802P00312500 | 2024-07-26 3:20PM EDT | 312.50 | 2.70 | 2.18 | 2.94 | +1.50 | +125.00% | 6 | 8 | 37.65% |
| SPOT240802P00315000 | 2024-07-26 3:58PM EDT | 315.00 | 3.22 | 3.05 | 4.50 | +0.86 | +36.44% | 69 | 77 | 42.30% |
| SPOT240802P00317500 | 2024-07-26 3:41PM EDT | 317.50 | 4.04 | 2.96 | 5.65 | +1.88 | +87.04% | 281 | 61 | 43.27% |
| SPOT240802P00320000 | 2024-07-26 3:54PM EDT | 320.00 | 5.01 | 4.85 | 5.15 | +1.63 | +48.22% | 216 | 0 | 34.09% |
| SPOT240802P00322500 | 2024-07-26 3:44PM EDT | 322.50 | 6.18 | 5.85 | 6.40 | +2.68 | +76.57% | 311 | 0 | 34.19% |
| SPOT240802P00325000 | 2024-07-26 3:53PM EDT | 325.00 | 8.10 | 7.30 | 7.70 | +3.00 | +58.82% | 222 | 71 | 33.64% |
| SPOT240802P00327500 | 2024-07-26 3:53PM EDT | 327.50 | 9.80 | 7.60 | 9.50 | +3.80 | +63.33% | 65 | 120 | 35.10% |
| SPOT240802P00330000 | 2024-07-26 3:51PM EDT | 330.00 | 10.91 | 8.95 | 12.60 | +3.36 | +44.50% | 79 | 136 | 43.79% |
| SPOT240802P00332500 | 2024-07-26 2:01PM EDT | 332.50 | 12.95 | 11.55 | 13.30 | +7.60 | +142.06% | 12 | - | 37.04% |
| SPOT240802P00335000 | 2024-07-26 3:10PM EDT | 335.00 | 14.52 | 13.00 | 17.80 | +4.27 | +41.66% | 37 | 0 | 54.50% |
| SPOT240802P00337500 | 2024-07-26 3:45PM EDT | 337.50 | 16.80 | 15.05 | 17.75 | +8.50 | +102.41% | 2 | - | 41.11% |
| SPOT240802P00340000 | 2024-07-26 3:58PM EDT | 340.00 | 18.70 | 17.40 | 19.20 | +5.43 | +40.92% | 28 | 0 | 35.45% |
| SPOT240802P00345000 | 2024-07-26 9:49AM EDT | 345.00 | 21.00 | 21.55 | 25.95 | +8.50 | +68.00% | 2 | 11 | 57.68% |
| SPOT240802P00350000 | 2024-07-26 2:53PM EDT | 350.00 | 28.00 | 25.55 | 31.05 | +12.70 | +83.01% | 3 | 0 | 65.53% |
| SPOT240802P00355000 | 2024-07-24 2:36PM EDT | 355.00 | 24.00 | 30.60 | 35.65 | 0.00 | - | 5 | 0 | 68.70% |
| SPOT240802P00360000 | 2024-07-23 9:30AM EDT | 360.00 | 28.50 | 35.50 | 41.90 | 0.00 | - | 1 | 0 | 51.03% |
| SPOT240802P00365000 | 2024-07-25 9:53AM EDT | 365.00 | 33.31 | 40.50 | 46.85 | 0.00 | - | 1 | 1 | 55.37% |
| SPOT240802P00380000 | 2024-07-24 11:40AM EDT | 380.00 | 43.20 | 55.50 | 60.75 | 0.00 | - | 2 | 0 | 99.05% |
© 2024 Yahoo. All rights reserved.