Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 170.00 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 62.40% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 200.00 | 97.70 | 96.95 | 102.55 | 0.00 | - | 1 | 4 | 51.25% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 220.00 | 77.75 | 83.30 | 84.15 | 0.00 | - | 1 | 19 | 50.53% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 230.00 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 56.68% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 240.00 | 66.40 | 67.35 | 68.35 | 0.00 | - | 1 | 2 | 48.39% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 250.00 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 76.23% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 260.00 | 40.70 | 53.10 | 54.65 | 0.00 | - | 1 | 37 | 46.73% |
| SPOT241018C00270000 | 2024-04-29 12:44PM EDT | 270.00 | 43.73 | 46.35 | 47.55 | 0.00 | - | 1 | 41 | 44.76% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 280.00 | 40.00 | 40.65 | 42.10 | 0.00 | - | 2 | 106 | 44.52% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 290.00 | 30.50 | 35.40 | 36.60 | 0.00 | - | 2 | 99 | 43.63% |
| SPOT241018C00300000 | 2024-04-29 12:38PM EDT | 300.00 | 28.10 | 30.70 | 31.25 | 0.00 | - | 5 | 103 | 42.39% |
| SPOT241018C00310000 | 2024-05-02 1:16PM EDT | 310.00 | 25.00 | 26.65 | 27.15 | +0.75 | +3.09% | 35 | 62 | 42.18% |
| SPOT241018C00320000 | 2024-05-02 2:57PM EDT | 320.00 | 23.00 | 22.85 | 23.40 | +4.00 | +21.05% | 45 | 457 | 41.88% |
| SPOT241018C00330000 | 2024-04-29 11:16AM EDT | 330.00 | 17.60 | 19.55 | 20.05 | 0.00 | - | 1 | 72 | 41.57% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 340.00 | 14.70 | 16.65 | 17.05 | 0.00 | - | 1 | 38 | 41.21% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 350.00 | 11.69 | 14.15 | 14.55 | 0.00 | - | 6 | 380 | 41.06% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 360.00 | 20.00 | 11.90 | 12.30 | 0.00 | - | 9 | 56 | 40.81% |
| SPOT241018C00370000 | 2024-04-24 9:36AM EDT | 370.00 | 13.45 | 10.10 | 10.45 | 0.00 | - | - | 1 | 40.74% |
| SPOT241018C00380000 | 2024-05-01 3:59PM EDT | 380.00 | 7.25 | 8.55 | 8.80 | 0.00 | - | 21 | 28 | 40.57% |
| SPOT241018C00390000 | 2024-04-24 10:48AM EDT | 390.00 | 6.85 | 7.15 | 7.40 | 0.00 | - | 70 | 92 | 40.45% |
| SPOT241018C00400000 | 2024-04-24 11:38AM EDT | 400.00 | 5.10 | 5.95 | 6.25 | 0.00 | - | 8 | 121 | 40.42% |
| SPOT241018C00410000 | 2024-04-26 10:28AM EDT | 410.00 | 4.75 | 4.90 | 5.25 | 0.00 | - | 7 | 23 | 40.36% |
| SPOT241018C00420000 | 2024-04-26 2:00PM EDT | 420.00 | 4.30 | 4.15 | 4.45 | 0.00 | - | 4 | 403 | 40.42% |
| SPOT241018C00430000 | 2024-04-19 10:15AM EDT | 430.00 | 4.20 | 3.50 | 3.75 | 0.00 | - | 5 | 8 | 40.42% |
| SPOT241018C00440000 | 2024-04-25 2:29PM EDT | 440.00 | 3.14 | 2.91 | 3.15 | 0.00 | - | 1 | 15 | 40.42% |
| SPOT241018C00450000 | 2024-04-30 12:34PM EDT | 450.00 | 1.95 | 2.49 | 2.77 | 0.00 | - | 1 | 90 | 40.83% |
| SPOT241018C00470000 | 2024-05-01 1:16PM EDT | 470.00 | 1.45 | 1.74 | 2.07 | 0.00 | - | 2 | 2 | 41.28% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00125000 | 2024-03-27 11:35AM EDT | 125.00 | 0.80 | 0.09 | 0.94 | 0.00 | - | 10 | 11 | 60.01% |
| SPOT241018P00130000 | 2024-02-23 3:33PM EDT | 130.00 | 1.07 | 0.82 | 1.07 | 0.00 | - | 6 | 6 | 63.33% |
| SPOT241018P00135000 | 2024-03-21 2:20PM EDT | 135.00 | 1.10 | 0.36 | 1.50 | 0.00 | - | - | 2 | 60.50% |
| SPOT241018P00145000 | 2024-03-15 11:39AM EDT | 145.00 | 1.85 | 0.00 | 2.42 | 0.00 | - | - | 6 | 58.17% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 155.00 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 57.98% |
| SPOT241018P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 0.70 | 0.57 | 1.07 | 0.00 | - | - | 1 | 49.83% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 170.00 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 52.11% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 175.00 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 56.13% |
| SPOT241018P00180000 | 2024-03-26 10:23AM EDT | 180.00 | 3.90 | 1.85 | 2.32 | 0.00 | - | 1 | 1 | 48.60% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 185.00 | 4.35 | 1.67 | 2.19 | 0.00 | - | 2 | 5 | 45.73% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 190.00 | 4.85 | 2.15 | 2.36 | 0.00 | - | 1 | 2 | 44.31% |
| SPOT241018P00195000 | 2024-04-23 9:38AM EDT | 195.00 | 2.32 | 2.52 | 2.73 | 0.00 | - | 4 | 4 | 43.69% |
| SPOT241018P00200000 | 2024-04-29 10:13AM EDT | 200.00 | 3.59 | 2.93 | 3.20 | 0.00 | - | 3 | 172 | 43.26% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 210.00 | 5.25 | 4.00 | 4.25 | 0.00 | - | 7 | 57 | 42.19% |
| SPOT241018P00220000 | 2024-04-29 11:23AM EDT | 220.00 | 6.30 | 5.30 | 5.55 | 0.00 | - | 1 | 816 | 41.14% |
| SPOT241018P00230000 | 2024-05-02 2:53PM EDT | 230.00 | 7.13 | 7.00 | 7.20 | -0.57 | -7.40% | 4 | 786 | 40.22% |
| SPOT241018P00240000 | 2024-04-30 11:51AM EDT | 240.00 | 10.35 | 8.90 | 9.20 | 0.00 | - | 21 | 34 | 39.33% |
| SPOT241018P00250000 | 2024-04-30 3:57PM EDT | 250.00 | 14.15 | 11.30 | 12.10 | 0.00 | - | 10 | 120 | 39.28% |
| SPOT241018P00260000 | 2024-05-01 11:27AM EDT | 260.00 | 17.00 | 14.15 | 14.50 | 0.00 | - | 8 | 473 | 37.70% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 270.00 | 20.65 | 17.55 | 18.10 | 0.00 | - | 9 | 603 | 37.26% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 280.00 | 24.97 | 21.10 | 22.00 | 0.00 | - | 30 | 148 | 36.52% |
| SPOT241018P00290000 | 2024-04-30 12:16PM EDT | 290.00 | 29.50 | 26.15 | 26.65 | 0.00 | - | 6 | 96 | 36.08% |
| SPOT241018P00300000 | 2024-04-30 12:22PM EDT | 300.00 | 35.00 | 31.15 | 31.70 | 0.00 | - | 6 | 156 | 35.47% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 310.00 | 42.15 | 36.75 | 37.50 | 0.00 | - | 5 | 30 | 35.12% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 320.00 | 48.75 | 42.45 | 44.15 | 0.00 | - | 1 | 21 | 35.21% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 330.00 | 53.30 | 49.05 | 50.85 | 0.00 | - | 1 | 1 | 34.76% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 340.00 | 75.70 | 55.95 | 57.65 | 0.00 | - | 1 | 4 | 33.79% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 350.00 | 63.00 | 63.60 | 65.95 | 0.00 | - | - | 102 | 34.40% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 360.00 | 83.10 | 71.55 | 74.30 | 0.00 | - | 1 | 1 | 34.63% |
© 2024 Yahoo. All rights reserved.