Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 146.80 | 153.15 | 0.00 | - | 24 | 24 | 61.84% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 126.70 | 131.90 | 0.00 | - | 1 | 7 | 57.16% |
| SPOT250620C00230000 | 2024-06-20 12:55PM EDT | 230.00 | 109.71 | 111.25 | 117.25 | 0.00 | - | - | 1 | 54.73% |
| SPOT250620C00260000 | 2024-06-21 12:00PM EDT | 260.00 | 91.00 | 94.15 | 96.70 | 0.00 | - | 1 | 2 | 53.56% |
| SPOT250620C00310000 | 2024-06-18 12:25PM EDT | 310.00 | 59.88 | 64.80 | 68.60 | 0.00 | - | 10 | 23 | 51.31% |
| SPOT250620C00320000 | 2024-06-24 2:17PM EDT | 320.00 | 57.15 | 60.15 | 63.95 | 0.00 | - | 5 | 4 | 50.88% |
| SPOT250620C00330000 | 2024-06-20 11:28AM EDT | 330.00 | 54.36 | 55.80 | 58.95 | 0.00 | - | 10 | 20 | 49.99% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 47.30 | 49.95 | 0.00 | - | 1 | 3 | 48.50% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 40.25 | 42.60 | 0.00 | - | - | 2 | 45.27% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 41.15 | 42.95 | 0.00 | - | 2 | 3 | 47.94% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 37.60 | 40.45 | 0.00 | - | 9 | 9 | 48.22% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 34.45 | 37.70 | 0.00 | - | 1 | 1 | 48.15% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 23.75 | 26.65 | 0.00 | - | - | 2 | 44.73% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 23.60 | 26.05 | 0.00 | - | - | 6 | 45.90% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 21.65 | 24.15 | 0.00 | - | - | 4 | 45.85% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 2.55 | 9.35 | 0.00 | - | 1 | 2 | 57.39% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 2.88 | 5.50 | 0.00 | - | 2 | 2 | 52.09% |
| SPOT250620P00170000 | 2024-06-26 10:59AM EDT | 170.00 | 4.00 | 4.25 | 4.75 | -1.00 | -20.00% | 3 | 1 | 48.21% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 51.95% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 7.15 | 8.25 | 0.00 | - | - | 4 | 46.61% |
| SPOT250620P00200000 | 2024-06-25 3:56PM EDT | 200.00 | 8.20 | 7.75 | 8.75 | 0.00 | - | 1 | 48 | 45.67% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 9.40 | 10.80 | 0.00 | - | 3 | 54 | 45.37% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 13.40 | 16.25 | 0.00 | - | 24 | 24 | 45.39% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 15.90 | 18.65 | 0.00 | - | 50 | 80 | 44.44% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 250.00 | 20.85 | 18.85 | 20.25 | 0.00 | - | 5 | 6 | 42.40% |
| SPOT250620P00260000 | 2024-06-26 10:28AM EDT | 260.00 | 22.60 | 22.00 | 23.50 | -1.85 | -7.57% | 1 | 21 | 41.94% |
| SPOT250620P00270000 | 2024-06-17 1:07PM EDT | 270.00 | 28.05 | 25.45 | 26.70 | 0.00 | - | - | 1 | 41.15% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 28.10 | 31.00 | 0.00 | - | 1 | 2 | 41.12% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 31.95 | 34.80 | 0.00 | - | 1 | 2 | 40.36% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 36.30 | 39.45 | 0.00 | - | 1 | 3 | 40.08% |
| SPOT250620P00320000 | 2024-06-21 1:37PM EDT | 320.00 | 48.83 | 46.40 | 48.80 | 0.00 | - | 1 | 19 | 38.81% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 54.25 | 58.15 | 0.00 | - | - | 6 | 41.54% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 42.45% |
© 2024 Yahoo. All rights reserved.