Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726C00235000 | 2024-06-26 1:04PM EDT | 235.00 | 86.00 | 72.80 | 79.70 | 0.00 | - | - | 1 | 69.09% |
| SPOT240726C00250000 | 2024-06-28 10:33AM EDT | 250.00 | 62.80 | 58.80 | 65.85 | 0.00 | - | 4 | 4 | 65.19% |
| SPOT240726C00270000 | 2024-06-28 12:01PM EDT | 270.00 | 47.80 | 42.85 | 47.35 | 0.00 | - | 1 | 2 | 61.41% |
| SPOT240726C00275000 | 2024-06-14 3:25PM EDT | 275.00 | 44.71 | 37.75 | 43.50 | 0.00 | - | 6 | 7 | 58.50% |
| SPOT240726C00280000 | 2024-06-14 3:19PM EDT | 280.00 | 41.24 | 35.25 | 39.80 | 0.00 | - | - | 3 | 60.74% |
| SPOT240726C00290000 | 2024-06-28 9:47AM EDT | 290.00 | 35.80 | 28.10 | 32.65 | 0.00 | - | 2 | 2 | 59.11% |
| SPOT240726C00295000 | 2024-06-25 3:22PM EDT | 295.00 | 34.76 | 25.80 | 29.70 | 0.00 | - | - | 1 | 60.54% |
| SPOT240726C00300000 | 2024-06-28 2:34PM EDT | 300.00 | 26.00 | 22.35 | 25.30 | 0.00 | - | 3 | 80 | 57.10% |
| SPOT240726C00305000 | 2024-06-28 12:10PM EDT | 305.00 | 22.70 | 19.00 | 21.70 | 0.00 | - | 9 | 2 | 54.59% |
| SPOT240726C00310000 | 2024-06-28 12:34PM EDT | 310.00 | 18.05 | 14.80 | 19.55 | -2.19 | -10.82% | 5 | 14 | 52.41% |
| SPOT240726C00315000 | 2024-06-28 3:59PM EDT | 315.00 | 18.10 | 15.15 | 16.55 | 0.00 | - | 3 | 13 | 55.18% |
| SPOT240726C00320000 | 2024-06-28 3:59PM EDT | 320.00 | 14.29 | 13.35 | 14.90 | -1.61 | -10.13% | 5 | 8 | 56.10% |
| SPOT240726C00325000 | 2024-07-01 9:39AM EDT | 325.00 | 13.00 | 11.75 | 13.10 | -0.40 | -2.99% | 1 | 20 | 56.50% |
| SPOT240726C00330000 | 2024-06-28 12:34PM EDT | 330.00 | 11.49 | 9.40 | 11.05 | 0.00 | - | 6 | 23 | 54.70% |
| SPOT240726C00335000 | 2024-06-25 9:43AM EDT | 335.00 | 10.80 | 8.75 | 9.90 | 0.00 | - | 1 | 8 | 56.53% |
| SPOT240726C00340000 | 2024-06-28 3:22PM EDT | 340.00 | 5.30 | 7.05 | 8.30 | -3.70 | -41.11% | 2 | 14 | 55.30% |
| SPOT240726C00345000 | 2024-06-21 3:33PM EDT | 345.00 | 9.91 | 5.35 | 7.40 | 0.00 | - | 3 | 5 | 54.65% |
| SPOT240726C00350000 | 2024-06-28 3:17PM EDT | 350.00 | 6.73 | 2.66 | 6.40 | 0.00 | - | 7 | 9 | 51.03% |
| SPOT240726C00355000 | 2024-06-27 2:56PM EDT | 355.00 | 6.62 | 2.25 | 8.95 | 0.00 | - | 4 | 5 | 59.09% |
| SPOT240726C00360000 | 2024-06-28 10:37AM EDT | 360.00 | 4.14 | 2.09 | 4.75 | 0.00 | - | 1 | 5 | 52.66% |
| SPOT240726C00365000 | 2024-06-27 3:58PM EDT | 365.00 | 4.97 | 0.27 | 4.80 | 0.00 | - | 68 | 38 | 50.98% |
| SPOT240726C00370000 | 2024-06-24 2:39PM EDT | 370.00 | 4.07 | 2.62 | 3.75 | 0.00 | - | - | 1 | 57.56% |
| SPOT240726C00380000 | 2024-06-27 1:59PM EDT | 380.00 | 3.25 | 1.84 | 2.77 | 0.00 | - | 2 | 3 | 57.93% |
| SPOT240726C00385000 | 2024-06-13 9:30AM EDT | 385.00 | 2.68 | 0.19 | 6.10 | 0.00 | - | 1 | 2 | 65.83% |
| SPOT240726C00390000 | 2024-06-27 12:29PM EDT | 390.00 | 2.81 | 0.06 | 5.85 | 0.00 | - | 65 | 66 | 67.36% |
| SPOT240726C00395000 | 2024-06-06 12:39PM EDT | 395.00 | 2.63 | 0.08 | 5.65 | 0.00 | - | - | 1 | 69.39% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 400.00 | 1.63 | 0.51 | 2.13 | 0.00 | - | 3 | 4 | 60.01% |
| SPOT240726C00410000 | 2024-06-14 3:20PM EDT | 410.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 73.51% |
| SPOT240726C00420000 | 2024-06-11 10:31AM EDT | 420.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.08% |
| SPOT240726C00430000 | 2024-06-27 2:03PM EDT | 430.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.47% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726P00165000 | 2024-06-26 9:30AM EDT | 165.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 149.17% |
| SPOT240726P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 143.09% |
| SPOT240726P00175000 | 2024-06-25 9:30AM EDT | 175.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | - | 1 | 137.18% |
| SPOT240726P00200000 | 2024-06-27 3:55PM EDT | 200.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 19 | 68.46% |
| SPOT240726P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 2.63 | 0.05 | 5.45 | 0.00 | - | 10 | 12 | 76.09% |
| SPOT240726P00245000 | 2024-06-13 10:50AM EDT | 245.00 | 2.10 | 0.07 | 1.99 | 0.00 | - | 1 | 1 | 56.06% |
| SPOT240726P00250000 | 2024-06-21 1:17PM EDT | 250.00 | 1.57 | 1.00 | 5.95 | 0.00 | - | 1 | 16 | 71.56% |
| SPOT240726P00255000 | 2024-06-13 12:30PM EDT | 255.00 | 3.24 | 2.04 | 3.60 | 0.00 | - | 1 | 1 | 62.59% |
| SPOT240726P00260000 | 2024-07-01 9:32AM EDT | 260.00 | 2.70 | 2.63 | 3.60 | -0.07 | -2.53% | 16 | 18 | 59.80% |
| SPOT240726P00265000 | 2024-07-01 9:30AM EDT | 265.00 | 4.43 | 2.30 | 4.65 | +1.07 | +31.85% | 1 | 29 | 57.17% |
| SPOT240726P00270000 | 2024-06-28 9:35AM EDT | 270.00 | 3.15 | 3.00 | 5.25 | 0.00 | - | 21 | 81 | 55.74% |
| SPOT240726P00275000 | 2024-06-28 10:45AM EDT | 275.00 | 5.50 | 5.00 | 7.05 | 0.00 | - | 7 | 53 | 59.32% |
| SPOT240726P00280000 | 2024-06-28 1:00PM EDT | 280.00 | 6.13 | 6.45 | 7.30 | 0.00 | - | 8 | 39 | 57.37% |
| SPOT240726P00285000 | 2024-07-01 9:45AM EDT | 285.00 | 6.90 | 7.60 | 8.45 | -0.05 | -0.72% | 21 | 48 | 56.08% |
| SPOT240726P00290000 | 2024-06-28 3:23PM EDT | 290.00 | 8.75 | 9.10 | 10.20 | 0.00 | - | 13 | 142 | 55.90% |
| SPOT240726P00295000 | 2024-06-28 3:22PM EDT | 295.00 | 10.31 | 10.90 | 12.40 | 0.00 | - | 5 | 94 | 56.26% |
| SPOT240726P00300000 | 2024-07-01 9:30AM EDT | 300.00 | 11.30 | 12.90 | 14.40 | -1.05 | -8.50% | 1 | 38 | 55.90% |
| SPOT240726P00305000 | 2024-06-28 11:03AM EDT | 305.00 | 16.55 | 15.45 | 17.50 | 0.00 | - | 6 | 8 | 57.42% |
| SPOT240726P00310000 | 2024-07-01 9:47AM EDT | 310.00 | 19.12 | 17.60 | 19.90 | +2.38 | +14.22% | 23 | 179 | 56.56% |
| SPOT240726P00315000 | 2024-06-27 3:45PM EDT | 315.00 | 19.00 | 20.45 | 22.65 | 0.00 | - | 5 | 6 | 56.67% |
| SPOT240726P00320000 | 2024-07-01 9:40AM EDT | 320.00 | 23.01 | 23.95 | 25.35 | +1.16 | +5.31% | 1 | 553 | 57.07% |
| SPOT240726P00330000 | 2024-06-27 2:59PM EDT | 330.00 | 26.52 | 29.55 | 32.15 | 0.00 | - | - | 20 | 56.05% |
© 2024 Yahoo. All rights reserved.