Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.01 | 90.25 | 96.35 | 0.00 | - | 1 | 2 | 499.61% |
| SPOT240426C00200000 | 2024-04-26 1:57PM EDT | 200.00 | 90.08 | 85.80 | 91.15 | +13.35 | +17.40% | 1 | 2 | 460.55% |
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 210.00 | 101.22 | 76.15 | 81.40 | 0.00 | - | 1 | 1 | 424.81% |
| SPOT240426C00215000 | 2024-04-04 10:21AM EDT | 215.00 | 83.99 | 70.55 | 76.70 | 0.00 | - | 2 | 2 | 415.04% |
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 220.00 | 49.00 | 65.00 | 74.00 | 0.00 | - | 4 | 2 | 480.96% |
| SPOT240426C00222500 | 2024-04-19 1:55PM EDT | 222.50 | 54.95 | 63.60 | 68.90 | 0.00 | - | 6 | 0 | 362.79% |
| SPOT240426C00235000 | 2024-04-26 1:22PM EDT | 235.00 | 53.86 | 51.10 | 56.85 | +12.09 | +28.94% | 8 | 12 | 321.68% |
| SPOT240426C00237500 | 2024-04-19 11:40AM EDT | 237.50 | 42.10 | 48.70 | 53.80 | 0.00 | - | 1 | 0 | 286.77% |
| SPOT240426C00245000 | 2024-04-22 10:07AM EDT | 245.00 | 31.65 | 40.35 | 47.40 | 0.00 | - | 1 | 3 | 291.60% |
| SPOT240426C00250000 | 2024-04-24 9:40AM EDT | 250.00 | 53.00 | 36.15 | 41.40 | 0.00 | - | 3 | 6 | 232.72% |
| SPOT240426C00252500 | 2024-04-24 9:33AM EDT | 252.50 | 48.15 | 33.65 | 38.85 | 0.00 | - | 3 | 13 | 219.24% |
| SPOT240426C00255000 | 2024-04-26 12:00PM EDT | 255.00 | 34.42 | 31.20 | 36.25 | -28.67 | -45.44% | 5 | 33 | 204.15% |
| SPOT240426C00257500 | 2024-04-23 9:30AM EDT | 257.50 | 44.29 | 28.60 | 33.80 | 0.00 | - | 2 | 12 | 194.43% |
| SPOT240426C00260000 | 2024-04-26 1:57PM EDT | 260.00 | 30.00 | 25.80 | 31.25 | -4.00 | -11.76% | 3 | 61 | 181.20% |
| SPOT240426C00262500 | 2024-04-22 2:49PM EDT | 262.50 | 26.36 | 23.50 | 31.00 | +6.17 | +30.56% | 2 | 6 | 99.02% |
| SPOT240426C00265000 | 2024-04-26 12:22PM EDT | 265.00 | 25.11 | 21.45 | 26.05 | +14.11 | +128.27% | 1 | 36 | 151.81% |
| SPOT240426C00267500 | 2024-04-24 3:37PM EDT | 267.50 | 14.35 | 18.50 | 23.80 | 0.00 | - | 1 | 16 | 147.85% |
| SPOT240426C00270000 | 2024-04-26 3:15PM EDT | 270.00 | 19.50 | 16.25 | 21.00 | +0.28 | +1.46% | 7 | 116 | 127.39% |
| SPOT240426C00272500 | 2024-04-25 2:49PM EDT | 272.50 | 15.40 | 13.80 | 18.95 | 0.00 | - | 43 | 57 | 127.93% |
| SPOT240426C00275000 | 2024-04-26 3:22PM EDT | 275.00 | 13.68 | 13.30 | 16.35 | -2.32 | -14.50% | 12 | 437 | 63.09% |
| SPOT240426C00277500 | 2024-04-26 1:41PM EDT | 277.50 | 12.80 | 9.20 | 13.75 | +0.80 | +6.67% | 12 | 155 | 98.14% |
| SPOT240426C00280000 | 2024-04-26 3:21PM EDT | 280.00 | 8.35 | 8.20 | 12.10 | -1.36 | -14.01% | 766 | 978 | 57.32% |
| SPOT240426C00282500 | 2024-04-26 3:56PM EDT | 282.50 | 6.65 | 6.10 | 9.30 | -0.30 | -4.32% | 20 | 153 | 83.25% |
| SPOT240426C00285000 | 2024-04-26 3:47PM EDT | 285.00 | 2.40 | 3.70 | 6.30 | -2.60 | -52.00% | 128 | 386 | 59.03% |
| SPOT240426C00287500 | 2024-04-26 3:59PM EDT | 287.50 | 2.01 | 1.31 | 5.40 | -1.59 | -44.17% | 370 | 307 | 70.95% |
| SPOT240426C00290000 | 2024-04-26 3:59PM EDT | 290.00 | 0.31 | 0.07 | 0.60 | -2.03 | -86.75% | 1,609 | 1,430 | 13.04% |
| SPOT240426C00292500 | 2024-04-26 3:41PM EDT | 292.50 | 0.03 | 0.00 | 0.10 | -1.38 | -97.87% | 383 | 410 | 14.65% |
| SPOT240426C00295000 | 2024-04-26 3:21PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 866 | 807 | 15.63% |
| SPOT240426C00297500 | 2024-04-26 2:47PM EDT | 297.50 | 0.03 | 0.00 | 0.02 | -0.37 | -92.50% | 41 | 297 | 23.83% |
| SPOT240426C00300000 | 2024-04-26 3:34PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 518 | 2,090 | 27.34% |
| SPOT240426C00302500 | 2024-04-26 10:36AM EDT | 302.50 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 3 | 141 | 41.02% |
| SPOT240426C00305000 | 2024-04-26 3:33PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 69 | 882 | 39.06% |
| SPOT240426C00307500 | 2024-04-25 10:24AM EDT | 307.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 149 | 43.75% |
| SPOT240426C00310000 | 2024-04-26 3:02PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 761 | 49.22% |
| SPOT240426C00312500 | 2024-04-26 9:46AM EDT | 312.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 10 | 324 | 50.00% |
| SPOT240426C00315000 | 2024-04-26 9:38AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 555 | 56.25% |
| SPOT240426C00317500 | 2024-04-26 9:38AM EDT | 317.50 | 0.23 | 0.00 | 0.01 | +0.16 | +228.57% | 1 | 264 | 59.38% |
| SPOT240426C00320000 | 2024-04-26 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,137 | 65.63% |
| SPOT240426C00322500 | 2024-04-26 3:17PM EDT | 322.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 130 | 68.75% |
| SPOT240426C00325000 | 2024-04-26 11:15AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 1,508 | 75.00% |
| SPOT240426C00330000 | 2024-04-26 1:46PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,133 | 82.81% |
| SPOT240426C00332500 | 2024-04-25 2:37PM EDT | 332.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 121 | 87.50% |
| SPOT240426C00335000 | 2024-04-26 1:46PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 488 | 90.63% |
| SPOT240426C00337500 | 2024-04-25 11:45AM EDT | 337.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 92 | 96.88% |
| SPOT240426C00340000 | 2024-04-25 2:35PM EDT | 340.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 99 | 1,129 | 100.00% |
| SPOT240426C00342500 | 2024-04-24 2:06PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 67 | 103.13% |
| SPOT240426C00345000 | 2024-04-25 12:25PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 668 | 109.38% |
| SPOT240426C00350000 | 2024-04-26 12:12PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 823 | 115.63% |
| SPOT240426C00352500 | 2024-04-24 3:34PM EDT | 352.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 91 | 139.06% |
| SPOT240426C00355000 | 2024-04-25 10:35AM EDT | 355.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 143 | 179.30% |
| SPOT240426C00357500 | 2024-04-23 12:55PM EDT | 357.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 128.13% |
| SPOT240426C00360000 | 2024-04-26 10:14AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 445 | 131.25% |
| SPOT240426C00365000 | 2024-04-26 10:04AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 128 | 137.50% |
| SPOT240426C00370000 | 2024-04-25 3:44PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 145 | 146.88% |
| SPOT240426C00372500 | 2024-04-23 9:32AM EDT | 372.50 | 0.70 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 150.00% |
| SPOT240426C00375000 | 2024-04-22 1:31PM EDT | 375.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 4 | 44 | 219.53% |
| SPOT240426C00380000 | 2024-04-23 1:19PM EDT | 380.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 172 | 457 | 228.91% |
| SPOT240426C00385000 | 2024-04-24 9:38AM EDT | 385.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 178.13% |
| SPOT240426C00390000 | 2024-04-24 9:38AM EDT | 390.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 61 | 184.38% |
| SPOT240426C00397500 | 2024-04-22 3:01PM EDT | 397.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 11 | 13 | 260.94% |
| SPOT240426C00400000 | 2024-04-25 10:26AM EDT | 400.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 4 | 80 | 265.23% |
| SPOT240426C00405000 | 2024-04-26 9:56AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 471 | 193.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00160000 | 2024-04-25 3:50PM EDT | 160.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 717.97% |
| SPOT240426P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 399.22% |
| SPOT240426P00170000 | 2024-04-24 10:07AM EDT | 170.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 4 | 18 | 346.88% |
| SPOT240426P00175000 | 2024-04-22 3:42PM EDT | 175.00 | 0.05 | 0.04 | 2.98 | 0.00 | - | 2 | 10 | 591.80% |
| SPOT240426P00180000 | 2024-04-24 10:18AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 892 | 275.00% |
| SPOT240426P00185000 | 2024-04-26 9:57AM EDT | 185.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 4 | 77 | 566.80% |
| SPOT240426P00190000 | 2024-04-24 10:10AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 396 | 250.00% |
| SPOT240426P00195000 | 2024-04-26 12:11PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 304 | 237.50% |
| SPOT240426P00200000 | 2024-04-26 9:33AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 485 | 218.75% |
| SPOT240426P00210000 | 2024-04-26 12:13PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 333 | 50.00% |
| SPOT240426P00212500 | 2024-04-25 10:33AM EDT | 212.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 47 | 64 | 252.34% |
| SPOT240426P00215000 | 2024-04-25 11:55AM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 233 | 181.25% |
| SPOT240426P00220000 | 2024-04-25 2:55PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 567 | 168.75% |
| SPOT240426P00222500 | 2024-04-25 2:51PM EDT | 222.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 204 | 269 | 218.75% |
| SPOT240426P00225000 | 2024-04-26 9:39AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 226 | 178.13% |
| SPOT240426P00227500 | 2024-04-25 2:51PM EDT | 227.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 103 | 174 | 171.88% |
| SPOT240426P00230000 | 2024-04-25 3:16PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 132 | 160.94% |
| SPOT240426P00232500 | 2024-04-25 9:35AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 137.50% |
| SPOT240426P00235000 | 2024-04-25 2:39PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 343 | 150.00% |
| SPOT240426P00237500 | 2024-04-25 3:28PM EDT | 237.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 96 | 143.75% |
| SPOT240426P00240000 | 2024-04-26 3:46PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | -0.17 | -89.47% | 1 | 856 | 125.00% |
| SPOT240426P00242500 | 2024-04-25 9:36AM EDT | 242.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 129.69% |
| SPOT240426P00245000 | 2024-04-26 1:38PM EDT | 245.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 4 | 290 | 112.50% |
| SPOT240426P00247500 | 2024-04-26 1:38PM EDT | 247.50 | 0.13 | 0.00 | 0.13 | +0.08 | +160.00% | 2 | 380 | 130.08% |
| SPOT240426P00250000 | 2024-04-26 9:42AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 2,342 | 93.75% |
| SPOT240426P00252500 | 2024-04-26 9:47AM EDT | 252.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 10 | 225 | 87.50% |
| SPOT240426P00255000 | 2024-04-26 1:14PM EDT | 255.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 843 | 682 | 90.63% |
| SPOT240426P00257500 | 2024-04-25 3:53PM EDT | 257.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 148 | 84.38% |
| SPOT240426P00260000 | 2024-04-26 3:49PM EDT | 260.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 551 | 564 | 82.81% |
| SPOT240426P00262500 | 2024-04-25 1:03PM EDT | 262.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 52 | 594 | 65.63% |
| SPOT240426P00265000 | 2024-04-26 11:15AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 36 | 872 | 59.38% |
| SPOT240426P00267500 | 2024-04-26 11:36AM EDT | 267.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 11 | 109 | 63.28% |
| SPOT240426P00270000 | 2024-04-26 3:52PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 215 | 599 | 50.78% |
| SPOT240426P00272500 | 2024-04-26 1:30PM EDT | 272.50 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 69 | 407 | 45.31% |
| SPOT240426P00275000 | 2024-04-26 3:54PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 119 | 394 | 39.06% |
| SPOT240426P00277500 | 2024-04-26 2:18PM EDT | 277.50 | 0.01 | 0.00 | 0.25 | -0.24 | -96.00% | 186 | 189 | 54.98% |
| SPOT240426P00280000 | 2024-04-26 3:02PM EDT | 280.00 | 0.04 | 0.00 | 0.01 | -0.24 | -85.71% | 171 | 2,012 | 26.56% |
| SPOT240426P00282500 | 2024-04-26 3:48PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 723 | 459 | 20.31% |
| SPOT240426P00285000 | 2024-04-26 3:51PM EDT | 285.00 | 0.05 | 0.01 | 0.10 | -0.87 | -94.57% | 832 | 856 | 20.90% |
| SPOT240426P00287500 | 2024-04-26 3:53PM EDT | 287.50 | 0.15 | 0.02 | 0.13 | -1.71 | -91.94% | 300 | 173 | 12.60% |
| SPOT240426P00290000 | 2024-04-26 3:56PM EDT | 290.00 | 1.60 | 0.46 | 1.57 | -1.33 | -45.39% | 220 | 1,657 | 22.39% |
| SPOT240426P00292500 | 2024-04-26 3:30PM EDT | 292.50 | 3.90 | 1.20 | 5.95 | -0.20 | -4.88% | 31 | 830 | 71.44% |
| SPOT240426P00295000 | 2024-04-26 3:54PM EDT | 295.00 | 6.00 | 3.60 | 7.10 | +0.31 | +5.45% | 43 | 642 | 62.21% |
| SPOT240426P00297500 | 2024-04-26 2:16PM EDT | 297.50 | 9.20 | 5.90 | 11.05 | +1.20 | +15.00% | 3 | 155 | 103.17% |
| SPOT240426P00300000 | 2024-04-26 3:29PM EDT | 300.00 | 11.45 | 7.75 | 12.05 | +1.95 | +20.53% | 67 | 1,361 | 86.04% |
| SPOT240426P00302500 | 2024-04-26 12:20PM EDT | 302.50 | 13.00 | 11.90 | 15.80 | -1.03 | -7.34% | 5 | 61 | 79.64% |
| SPOT240426P00305000 | 2024-04-26 2:22PM EDT | 305.00 | 16.85 | 13.50 | 18.50 | +2.34 | +16.13% | 5 | 417 | 78.03% |
| SPOT240426P00307500 | 2024-04-26 12:43PM EDT | 307.50 | 17.59 | 17.15 | 20.90 | -4.81 | -21.47% | 3 | 50 | 104.20% |
| SPOT240426P00310000 | 2024-04-26 3:31PM EDT | 310.00 | 21.60 | 19.50 | 23.35 | +1.10 | +5.37% | 8 | 255 | 110.45% |
| SPOT240426P00312500 | 2024-04-25 10:07AM EDT | 312.50 | 29.51 | 21.35 | 26.35 | 0.00 | - | 1 | 4 | 116.85% |
| SPOT240426P00315000 | 2024-04-26 9:38AM EDT | 315.00 | 26.52 | 22.05 | 28.50 | +0.77 | +2.99% | 3 | 22 | 184.57% |
| SPOT240426P00320000 | 2024-04-25 2:50PM EDT | 320.00 | 33.90 | 28.65 | 33.90 | 0.00 | - | 34 | 23 | 139.11% |
| SPOT240426P00325000 | 2024-04-25 2:50PM EDT | 325.00 | 38.90 | 32.00 | 38.80 | 0.00 | - | 34 | 18 | 231.59% |
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 330.00 | 35.30 | 38.95 | 43.60 | 0.00 | - | 2 | 0 | 169.92% |
| SPOT240426P00350000 | 2024-04-05 10:27AM EDT | 350.00 | 46.77 | 59.05 | 63.65 | 0.00 | - | 1 | 0 | 229.69% |
© 2024 Yahoo. All rights reserved.