Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240913C00195000 | 2024-09-06 1:45PM EDT | 195.00 | 126.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240913C00275000 | 2024-09-03 12:45PM EDT | 275.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240913C00280000 | 2024-08-05 10:35AM EDT | 280.00 | 44.37 | 48.50 | 54.10 | 0.00 | - | 1 | 1 | 171.97% |
| SPOT240913C00290000 | 2024-09-06 10:18AM EDT | 290.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240913C00300000 | 2024-08-22 10:53AM EDT | 300.00 | 48.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240913C00305000 | 2024-09-05 1:00PM EDT | 305.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240913C00310000 | 2024-09-04 12:02PM EDT | 310.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240913C00315000 | 2024-09-06 11:17AM EDT | 315.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240913C00317500 | 2024-09-06 3:00PM EDT | 317.50 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240913C00320000 | 2024-09-06 3:46PM EDT | 320.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT240913C00322500 | 2024-09-06 3:59PM EDT | 322.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPOT240913C00325000 | 2024-09-06 3:44PM EDT | 325.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPOT240913C00327500 | 2024-09-06 11:29AM EDT | 327.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPOT240913C00330000 | 2024-09-06 3:56PM EDT | 330.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SPOT240913C00332500 | 2024-09-06 12:47PM EDT | 332.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240913C00335000 | 2024-09-06 3:54PM EDT | 335.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SPOT240913C00337500 | 2024-09-06 1:05PM EDT | 337.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT240913C00340000 | 2024-09-06 3:51PM EDT | 340.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| SPOT240913C00342500 | 2024-09-06 3:50PM EDT | 342.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| SPOT240913C00345000 | 2024-09-06 3:48PM EDT | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| SPOT240913C00347500 | 2024-09-06 3:33PM EDT | 347.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPOT240913C00350000 | 2024-09-06 3:36PM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPOT240913C00352500 | 2024-09-06 3:50PM EDT | 352.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SPOT240913C00355000 | 2024-09-06 2:21PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPOT240913C00357500 | 2024-09-05 11:48AM EDT | 357.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240913C00360000 | 2024-09-06 3:30PM EDT | 360.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SPOT240913C00362500 | 2024-09-06 3:50PM EDT | 362.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 25.00% |
| SPOT240913C00365000 | 2024-09-06 2:39PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240913C00370000 | 2024-09-06 11:49AM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT240913C00375000 | 2024-09-04 11:25AM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240913C00380000 | 2024-09-06 1:08PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240913C00385000 | 2024-09-05 10:08AM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPOT240913C00390000 | 2024-09-03 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240913C00400000 | 2024-08-22 10:44AM EDT | 400.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240913C00405000 | 2024-08-26 2:59PM EDT | 405.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPOT240913C00420000 | 2024-08-26 10:20AM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240913C00430000 | 2024-08-14 3:34PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240913P00250000 | 2024-08-15 2:48PM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPOT240913P00270000 | 2024-08-12 1:29PM EDT | 270.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240913P00275000 | 2024-09-06 11:49AM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240913P00280000 | 2024-09-06 3:36PM EDT | 280.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| SPOT240913P00285000 | 2024-08-13 11:16AM EDT | 285.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240913P00290000 | 2024-09-06 3:36PM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| SPOT240913P00295000 | 2024-09-06 3:37PM EDT | 295.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPOT240913P00297500 | 2024-09-06 2:37PM EDT | 297.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| SPOT240913P00300000 | 2024-09-06 3:56PM EDT | 300.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT240913P00302500 | 2024-09-06 10:56AM EDT | 302.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| SPOT240913P00305000 | 2024-09-06 3:56PM EDT | 305.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| SPOT240913P00307500 | 2024-09-06 3:47PM EDT | 307.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| SPOT240913P00310000 | 2024-09-06 3:55PM EDT | 310.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| SPOT240913P00312500 | 2024-09-06 3:29PM EDT | 312.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| SPOT240913P00315000 | 2024-09-06 3:40PM EDT | 315.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| SPOT240913P00317500 | 2024-09-06 3:41PM EDT | 317.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| SPOT240913P00320000 | 2024-09-06 3:48PM EDT | 320.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| SPOT240913P00322500 | 2024-09-06 3:56PM EDT | 322.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.20% |
| SPOT240913P00325000 | 2024-09-06 3:54PM EDT | 325.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPOT240913P00327500 | 2024-09-06 3:58PM EDT | 327.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SPOT240913P00330000 | 2024-09-06 3:55PM EDT | 330.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPOT240913P00332500 | 2024-09-06 3:49PM EDT | 332.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPOT240913P00335000 | 2024-09-06 3:54PM EDT | 335.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPOT240913P00337500 | 2024-09-06 3:58PM EDT | 337.50 | 16.54 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPOT240913P00340000 | 2024-09-06 3:53PM EDT | 340.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPOT240913P00342500 | 2024-09-06 3:57PM EDT | 342.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPOT240913P00345000 | 2024-09-06 3:43PM EDT | 345.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240913P00347500 | 2024-09-06 3:47PM EDT | 347.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPOT240913P00350000 | 2024-09-04 10:28AM EDT | 350.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240913P00355000 | 2024-08-22 9:55AM EDT | 355.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240913P00357500 | 2024-08-29 11:52AM EDT | 357.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.