Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712C00210000 | 2024-06-17 11:37AM EDT | 210.00 | 105.25 | 100.30 | 106.75 | 0.00 | - | - | 1 | 168.70% |
| SPOT240712C00225000 | 2024-06-28 2:26PM EDT | 225.00 | 87.67 | 85.35 | 91.75 | 0.00 | - | 1 | 1 | 145.26% |
| SPOT240712C00245000 | 2024-06-04 10:00AM EDT | 245.00 | 78.66 | 65.45 | 71.95 | 0.00 | - | 4 | 4 | 117.90% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 64.07 | 51.00 | 56.35 | 0.00 | - | 4 | 4 | 90.36% |
| SPOT240712C00270000 | 2024-06-25 11:51AM EDT | 270.00 | 49.70 | 40.90 | 46.40 | 0.00 | - | 1 | 2 | 77.25% |
| SPOT240712C00275000 | 2024-06-25 11:51AM EDT | 275.00 | 44.85 | 36.00 | 41.95 | 0.00 | - | - | 4 | 75.12% |
| SPOT240712C00285000 | 2024-06-14 3:27PM EDT | 285.00 | 32.83 | 25.95 | 30.95 | 0.00 | - | 6 | 6 | 53.15% |
| SPOT240712C00290000 | 2024-06-13 10:49AM EDT | 290.00 | 20.54 | 23.35 | 28.10 | 0.00 | - | 1 | 1 | 61.28% |
| SPOT240712C00292500 | 2024-06-24 1:29PM EDT | 292.50 | 25.65 | 22.35 | 24.40 | 0.00 | - | - | 1 | 49.74% |
| SPOT240712C00295000 | 2024-07-01 12:14PM EDT | 295.00 | 18.25 | 17.40 | 22.30 | -7.43 | -28.93% | 1 | 4 | 48.58% |
| SPOT240712C00297500 | 2024-06-28 11:01AM EDT | 297.50 | 14.25 | 14.60 | 19.90 | 0.00 | - | 5 | 5 | 45.35% |
| SPOT240712C00300000 | 2024-07-01 10:27AM EDT | 300.00 | 14.15 | 14.00 | 17.60 | +1.33 | +10.37% | 2 | 65 | 42.57% |
| SPOT240712C00302500 | 2024-06-28 10:17AM EDT | 302.50 | 15.50 | 13.50 | 15.70 | 0.00 | - | 2 | 2 | 41.74% |
| SPOT240712C00305000 | 2024-07-01 1:25PM EDT | 305.00 | 11.11 | 12.50 | 13.65 | +1.36 | +13.95% | 8 | 10 | 39.72% |
| SPOT240712C00307500 | 2024-07-01 2:39PM EDT | 307.50 | 10.00 | 10.85 | 11.65 | -0.70 | -6.54% | 1 | 3 | 37.60% |
| SPOT240712C00310000 | 2024-07-01 1:32PM EDT | 310.00 | 8.35 | 9.30 | 10.00 | -1.65 | -16.50% | 48 | 30 | 36.73% |
| SPOT240712C00312500 | 2024-07-01 3:59PM EDT | 312.50 | 8.28 | 7.95 | 8.50 | -0.42 | -4.83% | 30 | 33 | 36.02% |
| SPOT240712C00315000 | 2024-07-01 3:57PM EDT | 315.00 | 6.77 | 6.70 | 7.25 | -0.63 | -8.51% | 50 | 209 | 35.90% |
| SPOT240712C00317500 | 2024-07-01 3:11PM EDT | 317.50 | 5.87 | 5.55 | 6.10 | +0.37 | +6.73% | 32 | 52 | 35.66% |
| SPOT240712C00320000 | 2024-07-01 3:57PM EDT | 320.00 | 4.67 | 4.55 | 5.15 | -0.58 | -11.05% | 118 | 230 | 35.77% |
| SPOT240712C00322500 | 2024-07-01 3:42PM EDT | 322.50 | 3.68 | 3.65 | 4.30 | -0.77 | -17.30% | 1 | 22 | 35.79% |
| SPOT240712C00325000 | 2024-07-01 3:58PM EDT | 325.00 | 3.22 | 2.94 | 3.60 | -0.48 | -12.97% | 41 | 75 | 36.02% |
| SPOT240712C00327500 | 2024-07-01 2:35PM EDT | 327.50 | 2.25 | 2.49 | 2.87 | -0.90 | -28.57% | 8 | 7 | 35.54% |
| SPOT240712C00330000 | 2024-07-01 12:12PM EDT | 330.00 | 1.70 | 1.90 | 2.38 | -0.40 | -19.05% | 16 | 189 | 35.86% |
| SPOT240712C00332500 | 2024-07-01 3:02PM EDT | 332.50 | 1.38 | 1.59 | 1.97 | -0.54 | -28.12% | 3 | 9 | 36.21% |
| SPOT240712C00335000 | 2024-07-01 10:49AM EDT | 335.00 | 1.01 | 1.07 | 1.70 | -0.66 | -39.52% | 3 | 60 | 37.12% |
| SPOT240712C00340000 | 2024-06-28 11:22AM EDT | 340.00 | 0.74 | 0.82 | 1.00 | 0.00 | - | 76 | 81 | 36.33% |
| SPOT240712C00345000 | 2024-07-01 3:51PM EDT | 345.00 | 0.54 | 0.52 | 0.69 | -0.20 | -27.03% | 6 | 30 | 37.43% |
| SPOT240712C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 0.51 | 0.20 | 0.46 | 0.00 | - | 13 | 247 | 38.21% |
| SPOT240712C00355000 | 2024-06-28 3:57PM EDT | 355.00 | 0.25 | 0.18 | 0.55 | -0.20 | -44.44% | 10 | 19 | 43.60% |
| SPOT240712C00360000 | 2024-06-27 10:06AM EDT | 360.00 | 0.93 | 0.08 | 0.77 | 0.00 | - | 5 | 14 | 50.90% |
| SPOT240712C00365000 | 2024-06-28 3:57PM EDT | 365.00 | 0.20 | 0.06 | 0.51 | 0.00 | - | 4 | 11 | 50.44% |
| SPOT240712C00370000 | 2024-06-28 12:12PM EDT | 370.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 14 | 35 | 53.81% |
| SPOT240712C00375000 | 2024-06-07 9:47AM EDT | 375.00 | 1.11 | 0.04 | 0.50 | 0.00 | - | 2 | 2 | 51.61% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 380.00 | 0.72 | 0.03 | 0.75 | 0.00 | - | - | 3 | 58.15% |
| SPOT240712C00390000 | 2024-06-25 1:04PM EDT | 390.00 | 0.34 | 0.02 | 2.59 | 0.00 | - | 21 | 24 | 81.10% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 0.33 | 0.01 | 0.70 | 0.00 | - | 1 | 2 | 69.58% |
| SPOT240712C00420000 | 2024-06-27 12:05PM EDT | 420.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 3 | 76.95% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00175000 | 2024-06-24 9:31AM EDT | 175.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | - | 1 | 159.18% |
| SPOT240712P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | - | 1 | 157.03% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 220.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 114.01% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 94.73% |
| SPOT240712P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 0.70 | 0.00 | 0.06 | 0.00 | - | 10 | 2 | 57.42% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 250.00 | 1.30 | 0.01 | 0.78 | 0.00 | - | 1 | 2 | 69.73% |
| SPOT240712P00255000 | 2024-06-13 10:39AM EDT | 255.00 | 0.50 | 0.04 | 0.76 | 0.00 | - | 2 | 2 | 64.70% |
| SPOT240712P00260000 | 2024-06-28 12:00PM EDT | 260.00 | 0.50 | 0.04 | 0.50 | 0.00 | - | 10 | 12 | 55.66% |
| SPOT240712P00270000 | 2024-07-01 12:48PM EDT | 270.00 | 0.20 | 0.08 | 0.30 | -1.14 | -85.07% | 10 | 17 | 46.92% |
| SPOT240712P00275000 | 2024-07-01 3:50PM EDT | 275.00 | 0.25 | 0.11 | 0.58 | -0.33 | -56.90% | 4 | 28 | 47.85% |
| SPOT240712P00280000 | 2024-07-01 3:46PM EDT | 280.00 | 0.35 | 0.17 | 0.42 | -0.53 | -60.23% | 92 | 94 | 39.80% |
| SPOT240712P00285000 | 2024-07-01 10:49AM EDT | 285.00 | 0.91 | 0.43 | 0.55 | +0.02 | +2.25% | 8 | 70 | 36.82% |
| SPOT240712P00290000 | 2024-07-01 3:46PM EDT | 290.00 | 0.85 | 0.67 | 0.83 | -0.44 | -34.11% | 101 | 131 | 34.96% |
| SPOT240712P00292500 | 2024-06-28 2:45PM EDT | 292.50 | 1.48 | 0.88 | 1.06 | 0.00 | - | 3 | 22 | 34.41% |
| SPOT240712P00295000 | 2024-07-01 3:20PM EDT | 295.00 | 1.52 | 1.12 | 1.34 | -0.31 | -16.94% | 15 | 45 | 33.81% |
| SPOT240712P00297500 | 2024-06-28 2:19PM EDT | 297.50 | 2.72 | 1.49 | 1.68 | +0.57 | +26.51% | 3 | 28 | 33.20% |
| SPOT240712P00300000 | 2024-07-01 3:58PM EDT | 300.00 | 2.05 | 1.87 | 2.24 | -0.55 | -21.15% | 56 | 80 | 33.51% |
| SPOT240712P00302500 | 2024-07-01 3:54PM EDT | 302.50 | 2.83 | 2.40 | 2.88 | -1.10 | -27.99% | 8 | 23 | 33.59% |
| SPOT240712P00305000 | 2024-07-01 3:54PM EDT | 305.00 | 3.53 | 2.99 | 3.45 | -1.47 | -29.40% | 8 | 46 | 32.67% |
| SPOT240712P00307500 | 2024-07-01 11:00AM EDT | 307.50 | 5.75 | 3.90 | 4.35 | -1.47 | -20.36% | 3 | 1 | 32.87% |
| SPOT240712P00310000 | 2024-07-01 3:12PM EDT | 310.00 | 5.61 | 4.85 | 5.15 | -0.89 | -13.69% | 22 | 60 | 31.95% |
| SPOT240712P00312500 | 2024-07-01 1:42PM EDT | 312.50 | 7.10 | 5.90 | 6.25 | +0.27 | +3.95% | 7 | 12 | 31.81% |
| SPOT240712P00315000 | 2024-07-01 3:12PM EDT | 315.00 | 8.13 | 7.15 | 7.45 | -1.22 | -13.05% | 4 | 49 | 31.48% |
| SPOT240712P00317500 | 2024-07-01 2:32PM EDT | 317.50 | 9.90 | 8.50 | 8.90 | +1.37 | +16.06% | 34 | 1 | 31.64% |
| SPOT240712P00320000 | 2024-06-27 2:45PM EDT | 320.00 | 10.70 | 9.55 | 10.60 | 0.00 | - | 5 | 29 | 32.35% |
| SPOT240712P00325000 | 2024-06-28 10:34AM EDT | 325.00 | 17.00 | 12.85 | 14.10 | 0.00 | - | 1 | 5 | 32.48% |
| SPOT240712P00327500 | 2024-06-27 1:34PM EDT | 327.50 | 14.70 | 14.80 | 18.80 | 0.00 | - | - | 1 | 47.75% |
| SPOT240712P00345000 | 2024-06-25 2:10PM EDT | 345.00 | 25.35 | 28.50 | 35.00 | 0.00 | - | - | 2 | 62.98% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 350.00 | 37.30 | 34.95 | 39.90 | 0.00 | - | 1 | 0 | 67.90% |
| SPOT240712P00355000 | 2024-06-14 3:36PM EDT | 355.00 | 41.81 | 38.25 | 44.85 | 0.00 | - | - | 1 | 72.88% |
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 360.00 | 56.11 | 44.25 | 50.20 | 0.00 | - | 1 | 0 | 54.79% |
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 56.58 | 54.50 | 60.20 | 0.00 | - | 1 | 1 | 64.45% |
| SPOT240712P00375000 | 2024-06-13 10:34AM EDT | 375.00 | 70.54 | 58.80 | 65.20 | 0.00 | - | 1 | 0 | 63.40% |
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 380.00 | 66.29 | 64.10 | 70.20 | 0.00 | - | 1 | 0 | 69.36% |
© 2024 Yahoo. All rights reserved.