Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240927C00270000 | 2024-08-13 12:00PM EDT | 270.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240927C00280000 | 2024-08-16 3:32PM EDT | 280.00 | 60.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240927C00290000 | 2024-09-06 10:18AM EDT | 290.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240927C00300000 | 2024-08-22 10:53AM EDT | 300.00 | 48.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240927C00305000 | 2024-09-04 11:21AM EDT | 305.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240927C00315000 | 2024-08-28 10:08AM EDT | 315.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240927C00320000 | 2024-09-06 11:50AM EDT | 320.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240927C00325000 | 2024-09-06 3:58PM EDT | 325.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPOT240927C00330000 | 2024-09-06 12:03PM EDT | 330.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT240927C00335000 | 2024-09-06 2:39PM EDT | 335.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPOT240927C00340000 | 2024-09-06 2:13PM EDT | 340.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT240927C00345000 | 2024-09-06 1:18PM EDT | 345.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240927C00350000 | 2024-09-06 3:54PM EDT | 350.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| SPOT240927C00355000 | 2024-09-05 12:28PM EDT | 355.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT240927C00360000 | 2024-09-06 3:08PM EDT | 360.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240927C00365000 | 2024-09-06 2:09PM EDT | 365.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240927C00370000 | 2024-09-05 10:12AM EDT | 370.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240927C00375000 | 2024-09-05 2:47PM EDT | 375.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240927C00380000 | 2024-09-04 2:59PM EDT | 380.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240927C00385000 | 2024-09-04 11:24AM EDT | 385.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240927C00390000 | 2024-09-03 10:03AM EDT | 390.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240927C00395000 | 2024-09-06 12:38PM EDT | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPOT240927C00400000 | 2024-09-03 12:12PM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT240927C00405000 | 2024-08-29 9:30AM EDT | 405.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240927C00410000 | 2024-08-20 2:24PM EDT | 410.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240927C00420000 | 2024-08-20 2:24PM EDT | 420.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240927P00250000 | 2024-08-14 12:58PM EDT | 250.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240927P00265000 | 2024-08-16 10:30AM EDT | 265.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240927P00270000 | 2024-08-29 9:30AM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240927P00275000 | 2024-09-06 12:12PM EDT | 275.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240927P00280000 | 2024-09-06 11:53AM EDT | 280.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240927P00285000 | 2024-09-03 3:31PM EDT | 285.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240927P00290000 | 2024-09-06 12:08PM EDT | 290.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPOT240927P00295000 | 2024-09-05 12:28PM EDT | 295.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT240927P00300000 | 2024-09-06 3:09PM EDT | 300.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPOT240927P00305000 | 2024-09-05 12:28PM EDT | 305.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT240927P00310000 | 2024-09-06 3:52PM EDT | 310.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT240927P00315000 | 2024-09-06 1:27PM EDT | 315.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT240927P00320000 | 2024-09-06 1:27PM EDT | 320.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPOT240927P00325000 | 2024-09-06 1:00PM EDT | 325.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240927P00330000 | 2024-09-06 2:36PM EDT | 330.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT240927P00335000 | 2024-08-29 1:41PM EDT | 335.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240927P00340000 | 2024-09-06 12:27PM EDT | 340.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240927P00345000 | 2024-08-20 10:31AM EDT | 345.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240927P00360000 | 2024-08-27 3:55PM EDT | 360.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.