Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241220C00115000 | 2024-03-28 1:40PM EDT | 115.00 | 157.09 | 174.90 | 181.95 | 0.00 | - | 1 | 1 | 86.08% |
| SPOT241220C00120000 | 2024-04-11 3:55PM EDT | 120.00 | 190.13 | 167.65 | 173.75 | 0.00 | - | - | 2 | 68.76% |
| SPOT241220C00125000 | 2024-04-15 3:45PM EDT | 125.00 | 172.48 | 163.00 | 169.60 | 0.00 | - | - | 1 | 69.31% |
| SPOT241220C00150000 | 2024-02-06 10:36AM EDT | 150.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 160.00 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 170.00 | 141.96 | 121.70 | 127.10 | 0.00 | - | 1 | 3 | 57.01% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 185.00 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 65.78% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 195.00 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT241220C00200000 | 2024-04-15 2:13PM EDT | 200.00 | 108.24 | 99.20 | 100.60 | 0.00 | - | 1 | 7 | 54.49% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 210.00 | 79.70 | 91.25 | 92.95 | 0.00 | - | 3 | 11 | 53.36% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 220.00 | 75.80 | 83.60 | 85.20 | 0.00 | - | 3 | 6 | 52.00% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 230.00 | 99.29 | 76.30 | 77.50 | 0.00 | - | 3 | 257 | 50.57% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 240.00 | 63.83 | 69.30 | 70.75 | 0.00 | - | 11 | 20 | 50.63% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 250.00 | 61.30 | 62.70 | 63.85 | 0.00 | - | 1 | 18 | 49.23% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 260.00 | 56.13 | 56.50 | 58.30 | 0.00 | - | 1 | 53 | 49.12% |
| SPOT241220C00270000 | 2024-04-30 11:04AM EDT | 270.00 | 51.64 | 50.60 | 51.50 | 0.00 | - | 3 | 73 | 47.12% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 280.00 | 47.30 | 45.30 | 46.30 | 0.00 | - | 4 | 202 | 46.62% |
| SPOT241220C00290000 | 2024-04-25 3:35PM EDT | 290.00 | 43.65 | 40.35 | 41.20 | 0.00 | - | 4 | 239 | 45.83% |
| SPOT241220C00300000 | 2024-04-25 9:34AM EDT | 300.00 | 29.25 | 35.80 | 36.75 | 0.00 | - | 2 | 306 | 45.37% |
| SPOT241220C00310000 | 2024-04-29 3:03PM EDT | 310.00 | 32.00 | 32.05 | 32.80 | 0.00 | - | 25 | 273 | 45.09% |
| SPOT241220C00320000 | 2024-04-29 3:06PM EDT | 320.00 | 28.40 | 28.35 | 29.05 | 0.00 | - | 25 | 128 | 44.65% |
| SPOT241220C00330000 | 2024-04-29 3:28PM EDT | 330.00 | 25.10 | 25.10 | 25.65 | 0.00 | - | 23 | 43 | 44.25% |
| SPOT241220C00340000 | 2024-04-29 3:02PM EDT | 340.00 | 22.45 | 22.25 | 23.20 | 0.00 | - | 26 | 82 | 44.58% |
| SPOT241220C00350000 | 2024-04-29 3:00PM EDT | 350.00 | 20.05 | 19.50 | 20.05 | 0.00 | - | 26 | 61 | 43.80% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 360.00 | 17.60 | 16.55 | 17.70 | 0.00 | - | 18 | 52 | 43.63% |
| SPOT241220C00370000 | 2024-04-23 3:04PM EDT | 370.00 | 25.00 | 15.05 | 15.60 | 0.00 | - | 4 | 14 | 43.47% |
| SPOT241220C00380000 | 2024-04-23 3:11PM EDT | 380.00 | 22.10 | 13.20 | 13.65 | 0.00 | - | 6 | 7 | 43.23% |
| SPOT241220C00390000 | 2024-05-01 1:16PM EDT | 390.00 | 11.15 | 11.40 | 12.00 | 0.00 | - | 7 | 11 | 43.11% |
| SPOT241220C00400000 | 2024-04-23 3:01PM EDT | 400.00 | 17.95 | 10.10 | 10.50 | 0.00 | - | 13 | 55 | 42.94% |
| SPOT241220C00410000 | 2024-04-15 2:33PM EDT | 410.00 | 13.15 | 8.80 | 9.15 | 0.00 | - | 1 | 5 | 42.75% |
| SPOT241220C00420000 | 2024-04-23 2:26PM EDT | 420.00 | 14.15 | 7.65 | 8.00 | 0.00 | - | 3 | 48 | 42.64% |
| SPOT241220C00430000 | 2024-04-24 12:29PM EDT | 430.00 | 6.85 | 6.65 | 7.00 | 0.00 | - | 1 | 19 | 42.55% |
| SPOT241220C00440000 | 2024-04-24 12:29PM EDT | 440.00 | 5.80 | 5.70 | 6.10 | 0.00 | - | 1 | 54 | 42.44% |
| SPOT241220C00450000 | 2024-04-24 2:48PM EDT | 450.00 | 5.00 | 5.00 | 5.35 | 0.00 | - | 2 | 77 | 42.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241220P00120000 | 2024-03-06 3:28PM EDT | 120.00 | 1.42 | 0.22 | 1.81 | 0.00 | - | 5 | 5 | 58.64% |
| SPOT241220P00125000 | 2024-01-17 11:54AM EDT | 125.00 | 5.00 | 1.88 | 1.99 | 0.00 | - | - | 1 | 63.39% |
| SPOT241220P00130000 | 2024-02-12 3:48PM EDT | 130.00 | 2.55 | 1.82 | 2.15 | 0.00 | - | 5 | 5 | 61.06% |
| SPOT241220P00140000 | 2024-02-07 1:04PM EDT | 140.00 | 3.25 | 1.95 | 3.30 | 0.00 | - | 1 | 1 | 59.53% |
| SPOT241220P00145000 | 2024-04-08 11:02AM EDT | 145.00 | 1.90 | 0.91 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| SPOT241220P00150000 | 2024-04-10 10:38AM EDT | 150.00 | 2.24 | 1.14 | 2.17 | 0.00 | - | 10 | 26 | 52.34% |
| SPOT241220P00155000 | 2024-02-22 4:24PM EDT | 155.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 55.99% |
| SPOT241220P00160000 | 2024-04-24 1:25PM EDT | 160.00 | 2.55 | 1.71 | 2.76 | 0.00 | - | 3 | 11 | 50.59% |
| SPOT241220P00165000 | 2024-04-22 3:53PM EDT | 165.00 | 3.65 | 1.54 | 3.35 | 0.00 | - | 1 | 32 | 50.70% |
| SPOT241220P00170000 | 2024-04-17 2:02PM EDT | 170.00 | 3.65 | 2.57 | 2.93 | 0.00 | - | 23 | 28 | 46.88% |
| SPOT241220P00175000 | 2024-04-22 9:36AM EDT | 175.00 | 4.80 | 3.05 | 3.35 | 0.00 | - | 5 | 11 | 46.28% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 180.00 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 51.18% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 185.00 | 5.80 | 4.10 | 4.30 | 0.00 | - | 1 | 133 | 45.03% |
| SPOT241220P00190000 | 2024-04-24 1:25PM EDT | 190.00 | 5.25 | 4.65 | 4.95 | 0.00 | - | 4 | 683 | 44.70% |
| SPOT241220P00195000 | 2024-04-24 12:32PM EDT | 195.00 | 6.25 | 5.30 | 5.60 | 0.00 | - | 55 | 247 | 44.20% |
| SPOT241220P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 7.00 | 6.05 | 6.30 | 0.00 | - | 1 | 821 | 43.68% |
| SPOT241220P00210000 | 2024-05-01 1:46PM EDT | 210.00 | 8.16 | 7.65 | 7.95 | 0.00 | - | 50 | 796 | 42.78% |
| SPOT241220P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 9.25 | 9.60 | 9.90 | 0.00 | - | 1 | 814 | 41.90% |
| SPOT241220P00230000 | 2024-04-29 3:20PM EDT | 230.00 | 12.20 | 11.95 | 12.25 | 0.00 | - | 3 | 36 | 41.15% |
| SPOT241220P00240000 | 2024-05-01 12:14PM EDT | 240.00 | 15.15 | 14.60 | 14.95 | 0.00 | - | 1 | 61 | 40.39% |
| SPOT241220P00250000 | 2024-05-01 2:49PM EDT | 250.00 | 17.25 | 17.70 | 18.50 | 0.00 | - | 18 | 54 | 40.25% |
| SPOT241220P00260000 | 2024-04-30 2:04PM EDT | 260.00 | 22.03 | 21.00 | 21.55 | 0.00 | - | 25 | 344 | 38.94% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 270.00 | 25.02 | 24.95 | 25.55 | 0.00 | - | 26 | 204 | 38.32% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 280.00 | 29.10 | 29.30 | 30.15 | 0.00 | - | 4 | 389 | 37.88% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 290.00 | 34.00 | 34.20 | 34.95 | 0.00 | - | 121 | 208 | 37.17% |
| SPOT241220P00300000 | 2024-04-30 10:11AM EDT | 300.00 | 39.60 | 39.55 | 40.50 | 0.00 | - | 1 | 100 | 36.80% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 310.00 | 45.15 | 45.40 | 46.35 | 0.00 | - | 26 | 56 | 36.29% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 320.00 | 41.10 | 51.80 | 52.95 | 0.00 | - | 2 | 39 | 36.14% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 330.00 | 46.56 | 58.40 | 59.45 | 0.00 | - | 2 | 3 | 35.43% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 360.00 | 67.76 | 80.40 | 81.70 | 0.00 | - | 5 | 5 | 33.89% |
| SPOT241220P00390000 | 2024-04-03 11:36AM EDT | 390.00 | 111.20 | 105.00 | 106.90 | 0.00 | - | 2 | 2 | 32.58% |
© 2024 Yahoo. All rights reserved.