Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00100000 | 2024-04-29 2:30PM EDT | 100.00 | 187.86 | 190.00 | 195.70 | 0.00 | - | 1 | 1 | 299.85% |
| SPOT240517C00105000 | 2024-03-15 2:06PM EDT | 105.00 | 150.93 | 193.05 | 200.00 | 0.00 | - | 2 | 1 | 413.79% |
| SPOT240517C00115000 | 2024-04-24 11:41AM EDT | 115.00 | 167.94 | 175.00 | 180.50 | 0.00 | - | 1 | 1 | 257.23% |
| SPOT240517C00120000 | 2024-03-12 11:00AM EDT | 120.00 | 139.38 | 177.05 | 184.15 | 0.00 | - | - | 40 | 352.37% |
| SPOT240517C00135000 | 2024-04-19 10:39AM EDT | 135.00 | 142.75 | 155.15 | 161.95 | 0.00 | - | 3 | 13 | 252.54% |
| SPOT240517C00140000 | 2024-02-15 1:18PM EDT | 140.00 | 106.67 | 112.25 | 119.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT240517C00150000 | 2024-02-15 12:03PM EDT | 150.00 | 95.54 | 104.15 | 109.90 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT240517C00160000 | 2024-03-28 3:47PM EDT | 160.00 | 107.74 | 126.70 | 131.65 | 0.00 | - | 20 | 52 | 0.00% |
| SPOT240517C00165000 | 2024-01-18 4:37PM EDT | 165.00 | 48.30 | 80.15 | 88.55 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240517C00170000 | 2024-05-01 10:21AM EDT | 170.00 | 117.54 | 120.35 | 125.90 | 0.00 | - | 2 | 26 | 168.41% |
| SPOT240517C00175000 | 2024-04-26 9:49AM EDT | 175.00 | 112.78 | 115.30 | 120.70 | 0.00 | - | 1 | 15 | 156.74% |
| SPOT240517C00180000 | 2024-02-13 10:40AM EDT | 180.00 | 55.59 | 77.80 | 84.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 185.00 | 93.69 | 105.50 | 111.75 | 0.00 | - | 3 | 20 | 160.11% |
| SPOT240517C00190000 | 2024-04-22 9:36AM EDT | 190.00 | 86.55 | 100.25 | 105.90 | 0.00 | - | 18 | 22 | 139.11% |
| SPOT240517C00195000 | 2024-02-13 10:30AM EDT | 195.00 | 42.76 | 63.50 | 66.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT240517C00200000 | 2024-04-22 9:36AM EDT | 200.00 | 76.80 | 90.25 | 95.95 | 0.00 | - | 14 | 65 | 126.27% |
| SPOT240517C00210000 | 2024-04-23 10:17AM EDT | 210.00 | 99.50 | 80.30 | 86.80 | 0.00 | - | 10 | 55 | 124.46% |
| SPOT240517C00220000 | 2024-05-02 10:41AM EDT | 220.00 | 67.17 | 70.35 | 75.75 | +8.78 | +15.04% | 2 | 53 | 97.61% |
| SPOT240517C00230000 | 2024-04-24 11:44AM EDT | 230.00 | 52.34 | 60.40 | 65.95 | 0.00 | - | 1 | 83 | 88.04% |
| SPOT240517C00240000 | 2024-05-01 1:59PM EDT | 240.00 | 46.12 | 50.45 | 56.10 | 0.00 | - | 7 | 521 | 77.65% |
| SPOT240517C00250000 | 2024-04-25 3:07PM EDT | 250.00 | 41.05 | 40.60 | 46.35 | 0.00 | - | 1 | 373 | 67.99% |
| SPOT240517C00255000 | 2024-04-25 12:50PM EDT | 255.00 | 35.50 | 35.75 | 41.15 | 0.00 | - | - | 20 | 60.13% |
| SPOT240517C00257500 | 2024-04-25 3:07PM EDT | 257.50 | 34.15 | 33.45 | 39.00 | 0.00 | - | - | 32 | 60.08% |
| SPOT240517C00260000 | 2024-04-26 1:33PM EDT | 260.00 | 31.40 | 34.50 | 37.10 | 0.00 | - | 2 | 538 | 51.07% |
| SPOT240517C00262500 | 2024-04-26 10:46AM EDT | 262.50 | 28.80 | 31.15 | 33.85 | 0.00 | - | 3 | 9 | 52.73% |
| SPOT240517C00265000 | 2024-05-01 12:44PM EDT | 265.00 | 21.30 | 29.75 | 31.95 | 0.00 | - | 1 | 42 | 54.03% |
| SPOT240517C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 21.65 | 27.35 | 28.90 | 0.00 | - | 1 | 22 | 46.95% |
| SPOT240517C00270000 | 2024-04-30 3:12PM EDT | 270.00 | 17.70 | 25.60 | 28.60 | 0.00 | - | 48 | 530 | 57.59% |
| SPOT240517C00272500 | 2024-04-30 2:34PM EDT | 272.50 | 15.85 | 23.40 | 27.05 | 0.00 | - | 1 | 26 | 59.18% |
| SPOT240517C00275000 | 2024-05-02 9:46AM EDT | 275.00 | 15.30 | 19.80 | 22.30 | -0.60 | -3.77% | 2 | 27 | 43.04% |
| SPOT240517C00277500 | 2024-05-02 11:18AM EDT | 277.50 | 15.35 | 18.05 | 21.75 | +3.20 | +26.34% | 11 | 61 | 50.00% |
| SPOT240517C00280000 | 2024-05-02 1:37PM EDT | 280.00 | 14.90 | 17.25 | 19.30 | +4.60 | +44.66% | 7 | 309 | 46.39% |
| SPOT240517C00282500 | 2024-05-02 11:51AM EDT | 282.50 | 12.15 | 15.35 | 16.30 | -0.96 | -7.32% | 12 | 83 | 40.01% |
| SPOT240517C00285000 | 2024-05-02 2:45PM EDT | 285.00 | 14.00 | 13.70 | 14.25 | +5.55 | +65.68% | 51 | 99 | 38.12% |
| SPOT240517C00287500 | 2024-05-02 3:21PM EDT | 287.50 | 11.70 | 11.95 | 12.60 | +3.50 | +42.68% | 17 | 85 | 37.71% |
| SPOT240517C00290000 | 2024-05-02 3:50PM EDT | 290.00 | 9.80 | 10.60 | 10.95 | +2.50 | +34.25% | 75 | 715 | 36.87% |
| SPOT240517C00292500 | 2024-05-02 3:58PM EDT | 292.50 | 9.00 | 9.15 | 9.50 | +1.60 | +21.62% | 21 | 110 | 36.43% |
| SPOT240517C00295000 | 2024-05-02 3:59PM EDT | 295.00 | 8.05 | 8.00 | 8.20 | +1.94 | +31.75% | 24 | 104 | 36.14% |
| SPOT240517C00297500 | 2024-05-02 3:27PM EDT | 297.50 | 6.60 | 6.80 | 7.05 | +1.05 | +18.92% | 22 | 89 | 36.01% |
| SPOT240517C00300000 | 2024-05-02 3:48PM EDT | 300.00 | 5.40 | 5.75 | 6.00 | +2.35 | +77.05% | 77 | 1,360 | 35.81% |
| SPOT240517C00302500 | 2024-05-02 3:27PM EDT | 302.50 | 4.70 | 4.85 | 5.20 | +1.50 | +46.87% | 67 | 128 | 36.24% |
| SPOT240517C00305000 | 2024-05-02 3:32PM EDT | 305.00 | 4.06 | 4.05 | 4.25 | +1.28 | +46.04% | 43 | 207 | 35.51% |
| SPOT240517C00307500 | 2024-05-02 2:56PM EDT | 307.50 | 2.95 | 3.35 | 3.55 | +0.45 | +18.00% | 3 | 39 | 35.46% |
| SPOT240517C00310000 | 2024-05-02 1:55PM EDT | 310.00 | 2.34 | 2.68 | 3.05 | +0.32 | +15.84% | 32 | 831 | 35.99% |
| SPOT240517C00312500 | 2024-05-02 3:35PM EDT | 312.50 | 2.15 | 2.14 | 2.44 | +1.16 | +117.17% | 65 | 22 | 35.49% |
| SPOT240517C00315000 | 2024-05-02 12:31PM EDT | 315.00 | 1.06 | 1.75 | 2.13 | -0.13 | -10.92% | 6 | 117 | 36.30% |
| SPOT240517C00317500 | 2024-05-02 10:43AM EDT | 317.50 | 0.80 | 1.40 | 1.86 | -0.14 | -14.89% | 1 | 108 | 37.10% |
| SPOT240517C00320000 | 2024-05-02 3:52PM EDT | 320.00 | 1.19 | 1.11 | 1.50 | +0.34 | +40.00% | 91 | 2,385 | 36.91% |
| SPOT240517C00322500 | 2024-05-02 3:32PM EDT | 322.50 | 0.97 | 0.94 | 1.31 | +0.37 | +61.67% | 1 | 5 | 37.68% |
| SPOT240517C00325000 | 2024-05-02 2:35PM EDT | 325.00 | 0.61 | 0.75 | 1.11 | +0.14 | +29.79% | 1 | 112 | 38.11% |
| SPOT240517C00327500 | 2024-04-30 12:35PM EDT | 327.50 | 0.30 | 0.60 | 0.86 | 0.00 | - | 33 | 33 | 37.70% |
| SPOT240517C00330000 | 2024-05-02 3:59PM EDT | 330.00 | 0.55 | 0.50 | 0.86 | +0.23 | +71.88% | 19 | 1,501 | 39.66% |
| SPOT240517C00332500 | 2024-04-26 3:48PM EDT | 332.50 | 0.49 | 0.40 | 0.66 | 0.00 | - | 1 | 6 | 39.16% |
| SPOT240517C00335000 | 2024-04-26 11:09AM EDT | 335.00 | 0.47 | 0.33 | 0.44 | 0.00 | - | 1 | 67 | 37.74% |
| SPOT240517C00340000 | 2024-04-29 9:58AM EDT | 340.00 | 0.21 | 0.09 | 0.37 | 0.00 | - | 2 | 173 | 39.82% |
| SPOT240517C00345000 | 2024-05-02 1:35PM EDT | 345.00 | 0.13 | 0.06 | 0.23 | +0.05 | +62.50% | 14 | 35 | 39.75% |
| SPOT240517C00350000 | 2024-05-02 11:21AM EDT | 350.00 | 0.08 | 0.04 | 0.17 | -0.05 | -38.46% | 34 | 340 | 40.77% |
| SPOT240517C00355000 | 2024-04-30 11:42AM EDT | 355.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 31 | 41.90% |
| SPOT240517C00360000 | 2024-05-01 2:37PM EDT | 360.00 | 0.08 | 0.02 | 0.37 | 0.00 | - | 11 | 121 | 52.15% |
| SPOT240517C00365000 | 2024-04-29 11:25AM EDT | 365.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 3 | 25 | 51.90% |
| SPOT240517C00370000 | 2024-04-30 9:30AM EDT | 370.00 | 1.50 | 0.01 | 0.50 | 0.00 | - | 1 | 281 | 54.59% |
| SPOT240517C00380000 | 2024-04-24 11:59AM EDT | 380.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 5 | 52 | 57.62% |
| SPOT240517C00390000 | 2024-04-25 9:36AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 53 | 25.00% |
| SPOT240517C00400000 | 2024-04-24 10:51AM EDT | 400.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 23 | 71 | 66.31% |
| SPOT240517C00410000 | 2024-04-26 9:36AM EDT | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 53 | 50.00% |
| SPOT240517C00420000 | 2024-04-23 10:14AM EDT | 420.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 59.77% |
| SPOT240517C00440000 | 2024-04-17 1:42PM EDT | 440.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | - | 1 | 66.41% |
| SPOT240517C00450000 | 2024-04-23 9:40AM EDT | 450.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 87 | 1,280 | 67.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00125000 | 2024-01-24 1:41PM EDT | 125.00 | 0.74 | 0.09 | 0.15 | 0.00 | - | - | 8 | 167.38% |
| SPOT240517P00135000 | 2024-02-29 2:00PM EDT | 135.00 | 0.19 | 0.04 | 2.62 | 0.00 | - | 1 | 1 | 217.24% |
| SPOT240517P00140000 | 2024-04-08 11:36AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 160.35% |
| SPOT240517P00145000 | 2024-03-28 12:21PM EDT | 145.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 180.27% |
| SPOT240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 114.06% |
| SPOT240517P00155000 | 2024-04-23 2:25PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| SPOT240517P00160000 | 2024-04-23 10:42AM EDT | 160.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 133.79% |
| SPOT240517P00165000 | 2024-03-07 3:37PM EDT | 165.00 | 0.55 | 0.09 | 1.50 | 0.00 | - | 1 | 76 | 152.15% |
| SPOT240517P00170000 | 2024-04-04 12:05PM EDT | 170.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 11 | 43 | 121.68% |
| SPOT240517P00175000 | 2024-04-22 10:16AM EDT | 175.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 201 | 115.82% |
| SPOT240517P00180000 | 2024-04-23 2:18PM EDT | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 110.16% |
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 185.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 46 | 104.59% |
| SPOT240517P00190000 | 2024-04-23 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 108 | 65.63% |
| SPOT240517P00195000 | 2024-04-24 11:02AM EDT | 195.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 93.95% |
| SPOT240517P00200000 | 2024-04-29 11:37AM EDT | 200.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 109 | 88.87% |
| SPOT240517P00210000 | 2024-05-01 3:19PM EDT | 210.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 5 | 187 | 77.64% |
| SPOT240517P00215000 | 2024-04-23 9:57AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| SPOT240517P00220000 | 2024-04-30 1:20PM EDT | 220.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 511 | 62.11% |
| SPOT240517P00225000 | 2024-05-01 9:46AM EDT | 225.00 | 0.20 | 0.01 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 230.00 | 0.26 | 0.02 | 0.34 | 0.00 | - | 25 | 249 | 57.03% |
| SPOT240517P00235000 | 2024-04-26 11:09AM EDT | 235.00 | 0.26 | 0.03 | 0.33 | 0.00 | - | 1 | 17 | 52.69% |
| SPOT240517P00240000 | 2024-05-01 3:01PM EDT | 240.00 | 0.05 | 0.06 | 0.23 | -0.10 | -66.67% | 1 | 355 | 50.20% |
| SPOT240517P00245000 | 2024-04-26 1:00PM EDT | 245.00 | 0.43 | 0.06 | 0.40 | 0.00 | - | 2 | 17 | 50.39% |
| SPOT240517P00250000 | 2024-05-02 2:45PM EDT | 250.00 | 0.22 | 0.14 | 0.25 | -0.10 | -31.25% | 34 | 815 | 42.04% |
| SPOT240517P00255000 | 2024-05-02 1:54PM EDT | 255.00 | 0.32 | 0.28 | 0.36 | -0.53 | -62.35% | 10 | 51 | 40.23% |
| SPOT240517P00257500 | 2024-05-02 2:45PM EDT | 257.50 | 0.42 | 0.34 | 0.50 | -0.19 | -31.15% | 5 | 52 | 40.53% |
| SPOT240517P00260000 | 2024-05-02 1:54PM EDT | 260.00 | 0.54 | 0.41 | 0.54 | -0.25 | -31.65% | 8 | 772 | 38.77% |
| SPOT240517P00262500 | 2024-05-01 3:34PM EDT | 262.50 | 1.19 | 0.58 | 0.65 | 0.00 | - | 8 | 45 | 37.89% |
| SPOT240517P00265000 | 2024-05-02 3:33PM EDT | 265.00 | 0.83 | 0.73 | 0.81 | -0.45 | -35.16% | 12 | 97 | 37.33% |
| SPOT240517P00267500 | 2024-05-02 3:39PM EDT | 267.50 | 1.08 | 0.64 | 1.00 | -1.57 | -59.25% | 6 | 86 | 36.74% |
| SPOT240517P00270000 | 2024-05-02 3:09PM EDT | 270.00 | 1.37 | 1.13 | 1.24 | -0.52 | -27.51% | 11 | 1,212 | 36.23% |
| SPOT240517P00272500 | 2024-05-02 12:35PM EDT | 272.50 | 2.19 | 1.40 | 1.55 | -0.23 | -9.50% | 1 | 66 | 35.86% |
| SPOT240517P00275000 | 2024-05-02 3:29PM EDT | 275.00 | 1.90 | 1.80 | 1.96 | -0.88 | -31.65% | 27 | 137 | 35.76% |
| SPOT240517P00277500 | 2024-05-02 3:39PM EDT | 277.50 | 2.43 | 2.21 | 2.47 | -0.97 | -28.53% | 12 | 73 | 35.77% |
| SPOT240517P00280000 | 2024-05-02 3:30PM EDT | 280.00 | 2.82 | 2.70 | 2.88 | -2.98 | -51.38% | 14 | 303 | 34.73% |
| SPOT240517P00282500 | 2024-05-02 3:59PM EDT | 282.50 | 3.40 | 3.25 | 3.50 | -2.95 | -46.46% | 31 | 95 | 34.41% |
| SPOT240517P00285000 | 2024-05-02 3:27PM EDT | 285.00 | 4.31 | 3.95 | 4.25 | -3.64 | -45.79% | 232 | 276 | 34.23% |
| SPOT240517P00287500 | 2024-05-02 3:25PM EDT | 287.50 | 5.29 | 4.75 | 5.00 | -2.96 | -35.88% | 71 | 382 | 33.56% |
| SPOT240517P00290000 | 2024-05-02 2:56PM EDT | 290.00 | 6.15 | 5.80 | 5.95 | -4.05 | -39.71% | 15 | 749 | 33.28% |
| SPOT240517P00292500 | 2024-05-02 3:14PM EDT | 292.50 | 7.60 | 6.85 | 7.05 | -4.20 | -35.59% | 139 | 106 | 33.13% |
| SPOT240517P00295000 | 2024-05-01 1:26PM EDT | 295.00 | 14.83 | 8.10 | 8.35 | 0.00 | - | 5 | 91 | 33.29% |
| SPOT240517P00297500 | 2024-04-26 3:24PM EDT | 297.50 | 15.50 | 9.40 | 9.65 | +1.55 | +11.11% | 6 | 101 | 32.92% |
| SPOT240517P00300000 | 2024-05-02 2:53PM EDT | 300.00 | 11.58 | 10.65 | 11.25 | -1.62 | -12.27% | 3 | 347 | 33.30% |
| SPOT240517P00302500 | 2024-05-02 9:42AM EDT | 302.50 | 18.80 | 12.20 | 12.95 | +1.45 | +8.36% | 1 | 181 | 33.64% |
| SPOT240517P00305000 | 2024-05-02 2:32PM EDT | 305.00 | 16.25 | 13.90 | 14.65 | -5.80 | -26.30% | 3 | 116 | 33.49% |
| SPOT240517P00307500 | 2024-04-29 1:05PM EDT | 307.50 | 22.40 | 15.65 | 16.70 | 0.00 | - | 1 | 19 | 34.57% |
| SPOT240517P00310000 | 2024-05-01 11:51AM EDT | 310.00 | 26.36 | 16.35 | 19.75 | 0.00 | - | 1 | 219 | 40.48% |
| SPOT240517P00312500 | 2024-04-30 10:38AM EDT | 312.50 | 26.25 | 17.65 | 21.75 | 0.00 | - | 2 | 2 | 40.92% |
| SPOT240517P00315000 | 2024-04-29 2:38PM EDT | 315.00 | 28.70 | 21.40 | 22.85 | 0.00 | - | 2 | 130 | 35.62% |
| SPOT240517P00317500 | 2024-04-25 11:38AM EDT | 317.50 | 34.05 | 22.50 | 24.85 | 0.00 | - | - | 7 | 34.72% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 320.00 | 30.50 | 25.50 | 28.30 | 0.00 | - | 2 | 82 | 43.60% |
| SPOT240517P00322500 | 2024-04-26 1:54PM EDT | 322.50 | 32.85 | 27.75 | 30.05 | 0.00 | - | 24 | 24 | 40.91% |
| SPOT240517P00325000 | 2024-04-23 3:37PM EDT | 325.00 | 21.05 | 30.15 | 32.35 | 0.00 | - | - | 2 | 41.63% |
| SPOT240517P00327500 | 2024-04-26 1:33PM EDT | 327.50 | 38.55 | 32.85 | 37.85 | 0.00 | - | 4 | 0 | 63.51% |
| SPOT240517P00330000 | 2024-04-23 3:05PM EDT | 330.00 | 23.50 | 33.60 | 40.25 | 0.00 | - | 6 | 1 | 65.52% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 340.00 | 56.40 | 44.45 | 50.15 | 0.00 | - | 1 | 0 | 53.74% |
| SPOT240517P00345000 | 2024-04-23 9:32AM EDT | 345.00 | 38.25 | 49.80 | 55.10 | 0.00 | - | - | 0 | 59.06% |
| SPOT240517P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 63.55 | 54.75 | 60.10 | 0.00 | - | 10 | 1 | 62.62% |
| SPOT240517P00420000 | 2024-04-04 2:22PM EDT | 420.00 | 120.22 | 124.65 | 130.10 | 0.00 | - | 6 | 0 | 106.30% |
© 2024 Yahoo. All rights reserved.