Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00120000 | 2024-03-27 12:29PM EDT | 120.00 | 142.90 | 167.00 | 173.45 | 0.00 | - | 1 | 1 | 106.98% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 140.00 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240719C00145000 | 2024-02-12 3:24PM EDT | 145.00 | 94.35 | 112.15 | 119.95 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00150000 | 2024-03-01 11:09AM EDT | 150.00 | 114.29 | 114.35 | 120.65 | 0.00 | - | 1 | 28 | 0.00% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 155.00 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 165.00 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 170.00 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240719C00175000 | 2023-11-30 4:54PM EDT | 175.00 | 31.70 | 31.70 | 32.70 | 0.00 | - | - | 11 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 180.00 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 185.00 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 190.00 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 122.26% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 195.00 | 105.65 | 93.05 | 98.35 | 0.00 | - | 1 | 40 | 56.81% |
| SPOT240719C00200000 | 2024-05-02 11:45AM EDT | 200.00 | 90.95 | 91.00 | 93.85 | -16.55 | -15.40% | 2 | 33 | 63.50% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 210.00 | 86.95 | 78.50 | 84.20 | 0.00 | - | 4 | 74 | 51.65% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 220.00 | 100.00 | 69.05 | 74.55 | 0.00 | - | 1 | 204 | 58.69% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 230.00 | 48.38 | 59.75 | 66.80 | 0.00 | - | 16 | 80 | 58.88% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 240.00 | 53.75 | 54.35 | 55.50 | 0.00 | - | 2 | 138 | 47.99% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 250.00 | 41.99 | 45.45 | 47.00 | 0.00 | - | 1 | 304 | 45.07% |
| SPOT240719C00260000 | 2024-05-01 11:44AM EDT | 260.00 | 35.55 | 37.80 | 39.25 | 0.00 | - | 9 | 219 | 43.10% |
| SPOT240719C00270000 | 2024-04-30 11:14AM EDT | 270.00 | 28.95 | 30.75 | 31.55 | 0.00 | - | 1 | 248 | 40.19% |
| SPOT240719C00280000 | 2024-05-01 3:25PM EDT | 280.00 | 24.97 | 24.45 | 25.10 | 0.00 | - | 13 | 655 | 38.68% |
| SPOT240719C00290000 | 2024-05-02 11:15AM EDT | 290.00 | 18.87 | 19.00 | 19.40 | +0.87 | +4.83% | 4 | 391 | 37.26% |
| SPOT240719C00300000 | 2024-05-01 3:59PM EDT | 300.00 | 12.80 | 14.45 | 14.80 | 0.00 | - | 89 | 366 | 36.46% |
| SPOT240719C00310000 | 2024-05-02 10:33AM EDT | 310.00 | 10.20 | 10.80 | 11.15 | -1.20 | -10.53% | 12 | 284 | 36.01% |
| SPOT240719C00320000 | 2024-05-02 11:20AM EDT | 320.00 | 8.00 | 7.95 | 8.20 | +1.57 | +24.42% | 3 | 457 | 35.56% |
| SPOT240719C00330000 | 2024-05-01 12:46PM EDT | 330.00 | 4.76 | 5.75 | 5.95 | 0.00 | - | 186 | 880 | 35.28% |
| SPOT240719C00340000 | 2024-04-30 3:54PM EDT | 340.00 | 3.21 | 4.05 | 4.35 | 0.00 | - | 172 | 268 | 35.35% |
| SPOT240719C00350000 | 2024-05-01 2:50PM EDT | 350.00 | 3.30 | 2.70 | 3.05 | 0.00 | - | 2 | 465 | 35.11% |
| SPOT240719C00360000 | 2024-05-01 10:28AM EDT | 360.00 | 2.03 | 2.06 | 2.34 | 0.00 | - | 1 | 177 | 35.86% |
| SPOT240719C00370000 | 2024-04-24 2:41PM EDT | 370.00 | 1.43 | 1.46 | 2.02 | 0.00 | - | 9 | 111 | 37.61% |
| SPOT240719C00380000 | 2024-04-23 1:39PM EDT | 380.00 | 5.00 | 1.06 | 1.23 | 0.00 | - | 48 | 137 | 36.34% |
| SPOT240719C00390000 | 2024-04-26 1:56PM EDT | 390.00 | 1.15 | 0.62 | 1.12 | 0.00 | - | 1 | 18 | 38.23% |
| SPOT240719C00400000 | 2024-04-29 11:20AM EDT | 400.00 | 0.36 | 0.41 | 0.91 | 0.00 | - | 7 | 20 | 39.16% |
| SPOT240719C00410000 | 2024-04-23 1:19PM EDT | 410.00 | 2.62 | 0.45 | 0.77 | 0.00 | - | 20 | 6 | 40.30% |
| SPOT240719C00420000 | 2024-04-16 9:32AM EDT | 420.00 | 2.00 | 0.31 | 0.66 | 0.00 | - | 1 | 9 | 41.42% |
| SPOT240719C00440000 | 2024-04-23 1:05PM EDT | 440.00 | 1.32 | 0.00 | 0.52 | 0.00 | - | - | 1 | 43.87% |
| SPOT240719C00450000 | 2024-04-25 10:30AM EDT | 450.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 32 | 45.53% |
| SPOT240719C00460000 | 2024-04-29 12:11PM EDT | 460.00 | 0.20 | 0.13 | 0.50 | 0.00 | - | 51 | 58 | 47.36% |
| SPOT240719C00470000 | 2024-04-24 10:00AM EDT | 470.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 49.17% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00095000 | 2024-01-31 4:34PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT240719P00100000 | 2023-11-29 4:59PM EDT | 100.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | - | 2 | 120.63% |
| SPOT240719P00105000 | 2024-03-07 12:07PM EDT | 105.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 3 | 7 | 92.19% |
| SPOT240719P00110000 | 2023-12-15 10:57AM EDT | 110.00 | 1.45 | 0.81 | 1.90 | 0.00 | - | 1 | 1 | 115.70% |
| SPOT240719P00115000 | 2024-01-10 1:07PM EDT | 115.00 | 1.40 | 0.12 | 0.32 | 0.00 | - | 6 | 7 | 84.08% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 125.00 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 119.25% |
| SPOT240719P00130000 | 2024-01-31 2:37PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPOT240719P00135000 | 2024-02-06 12:03PM EDT | 135.00 | 0.68 | 0.32 | 0.52 | 0.00 | - | 1 | 7 | 76.90% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 140.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 88.31% |
| SPOT240719P00145000 | 2024-04-23 3:52PM EDT | 145.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 21 | 256 | 62.89% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 62.45% |
| SPOT240719P00155000 | 2024-04-25 12:31PM EDT | 155.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 3 | 58 | 60.35% |
| SPOT240719P00160000 | 2024-04-25 12:31PM EDT | 160.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 80 | 57.57% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 165.00 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 64.87% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 0.80 | 0.07 | 0.50 | 0.00 | - | 1 | 28 | 52.44% |
| SPOT240719P00175000 | 2024-04-25 11:36AM EDT | 175.00 | 0.28 | 0.10 | 0.50 | 0.00 | - | 50 | 744 | 50.24% |
| SPOT240719P00180000 | 2024-04-30 11:34AM EDT | 180.00 | 0.39 | 0.15 | 0.50 | 0.00 | - | 1 | 220 | 51.59% |
| SPOT240719P00185000 | 2024-04-25 3:33PM EDT | 185.00 | 0.39 | 0.07 | 0.51 | 0.00 | - | 1 | 161 | 49.12% |
| SPOT240719P00190000 | 2024-04-25 3:33PM EDT | 190.00 | 0.49 | 0.11 | 0.58 | 0.00 | - | 1 | 282 | 47.53% |
| SPOT240719P00195000 | 2024-04-23 9:44AM EDT | 195.00 | 0.30 | 0.16 | 0.66 | 0.00 | - | 5 | 58 | 46.00% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 200.00 | 0.47 | 0.26 | 0.76 | 0.00 | - | 3 | 285 | 44.58% |
| SPOT240719P00210000 | 2024-04-26 1:40PM EDT | 210.00 | 0.77 | 0.43 | 1.05 | 0.00 | - | 1 | 104 | 42.11% |
| SPOT240719P00220000 | 2024-04-30 3:40PM EDT | 220.00 | 1.49 | 1.03 | 1.46 | 0.00 | - | 2 | 122 | 39.80% |
| SPOT240719P00230000 | 2024-04-29 2:06PM EDT | 230.00 | 2.05 | 1.35 | 2.16 | 0.00 | - | 1 | 493 | 38.18% |
| SPOT240719P00240000 | 2024-05-01 3:00PM EDT | 240.00 | 2.70 | 2.65 | 2.78 | 0.00 | - | 3 | 548 | 35.21% |
| SPOT240719P00250000 | 2024-05-02 9:35AM EDT | 250.00 | 4.75 | 4.00 | 4.20 | +0.55 | +13.10% | 6 | 988 | 34.11% |
| SPOT240719P00260000 | 2024-05-02 11:58AM EDT | 260.00 | 6.00 | 5.95 | 6.50 | -0.69 | -10.31% | 4 | 868 | 33.84% |
| SPOT240719P00270000 | 2024-05-02 11:26AM EDT | 270.00 | 8.80 | 8.65 | 8.95 | -0.64 | -6.78% | 4 | 541 | 32.25% |
| SPOT240719P00280000 | 2024-05-02 10:35AM EDT | 280.00 | 13.20 | 12.05 | 12.40 | -0.30 | -2.22% | 20 | 261 | 31.16% |
| SPOT240719P00290000 | 2024-05-02 10:06AM EDT | 290.00 | 19.03 | 16.55 | 16.90 | +0.43 | +2.31% | 7 | 211 | 30.37% |
| SPOT240719P00300000 | 2024-04-26 1:07PM EDT | 300.00 | 22.80 | 21.90 | 22.25 | 0.00 | - | 5 | 163 | 29.39% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 310.00 | 30.85 | 28.10 | 28.80 | 0.00 | - | 4 | 82 | 28.88% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 320.00 | 36.20 | 35.35 | 36.60 | 0.00 | - | 6 | 124 | 29.32% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 330.00 | 43.40 | 43.20 | 44.15 | 0.00 | - | 3 | 18 | 27.30% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 340.00 | 70.60 | 51.40 | 52.90 | 0.00 | - | 2 | 2 | 26.69% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 350.00 | 62.23 | 60.10 | 65.35 | 0.00 | - | 4 | 3 | 38.67% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 360.00 | 92.00 | 68.95 | 74.75 | 0.00 | - | - | 1 | 40.33% |
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 66.25 | 78.25 | 84.55 | 0.00 | - | 2 | 0 | 42.96% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 380.00 | 92.55 | 87.35 | 94.55 | 0.00 | - | 34 | 0 | 46.11% |
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 390.00 | 104.80 | 98.05 | 104.50 | 0.00 | - | 13 | 0 | 48.91% |
© 2024 Yahoo. All rights reserved.