Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 142.70 | 148.95 | 0.00 | - | 24 | 24 | 64.26% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 123.05 | 127.35 | 0.00 | - | 1 | 7 | 58.80% |
| SPOT250620C00260000 | 2024-06-05 11:24AM EDT | 260.00 | 101.00 | 89.60 | 92.60 | 0.00 | - | - | 1 | 53.68% |
| SPOT250620C00310000 | 2024-06-14 12:22PM EDT | 310.00 | 63.78 | 61.45 | 64.55 | +5.23 | +8.93% | 2 | 11 | 50.85% |
| SPOT250620C00320000 | 2024-06-12 3:01PM EDT | 320.00 | 59.39 | 57.85 | 60.20 | +1.04 | +1.78% | 2 | 4 | 50.51% |
| SPOT250620C00330000 | 2024-06-13 11:10AM EDT | 330.00 | 47.11 | 54.05 | 55.80 | 0.00 | - | 1 | 8 | 49.96% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 46.05 | 49.55 | 0.00 | - | 1 | 3 | 50.39% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 41.60 | 45.00 | 0.00 | - | - | 2 | 49.22% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 39.45 | 41.00 | 0.00 | - | 2 | 3 | 48.33% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 34.75 | 37.90 | 0.00 | - | 9 | 9 | 48.00% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 33.15 | 35.70 | 0.00 | - | 1 | 1 | 48.26% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 25.85 | 28.75 | 0.00 | - | - | 2 | 47.97% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 22.90 | 26.00 | 0.00 | - | - | 6 | 47.24% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 21.20 | 24.00 | 0.00 | - | - | 4 | 47.03% |
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 | 1.89 | 9.70 | 0.00 | - | 1 | 2 | 54.99% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 4.05 | 7.35 | 0.00 | - | 2 | 2 | 50.67% |
| SPOT250620P00170000 | 2024-06-11 1:41PM EDT | 170.00 | 5.00 | 4.50 | 6.35 | 0.00 | - | - | 1 | 50.26% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 49.88% |
| SPOT250620P00200000 | 2024-06-05 11:37AM EDT | 200.00 | 8.15 | 8.90 | 9.95 | 0.00 | - | 1 | 46 | 45.70% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 10.70 | 12.00 | +1.65 | +17.93% | 3 | 51 | 45.11% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 14.35 | 16.75 | 0.00 | - | 24 | 24 | 43.80% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 17.75 | 19.15 | 0.00 | - | 50 | 80 | 42.75% |
| SPOT250620P00250000 | 2024-05-15 10:40AM EDT | 250.00 | 20.85 | 20.70 | 22.10 | -2.55 | -10.90% | 5 | 1 | 42.05% |
| SPOT250620P00260000 | 2024-06-06 11:53AM EDT | 260.00 | 22.20 | 23.85 | 25.35 | 0.00 | - | 3 | 16 | 41.38% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 30.80 | 34.20 | 0.00 | - | 1 | 2 | 41.40% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 34.60 | 37.50 | 0.00 | - | 1 | 2 | 40.00% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 40.10 | 42.65 | 0.00 | - | 1 | 3 | 39.94% |
| SPOT250620P00320000 | 2024-06-10 12:50PM EDT | 320.00 | 51.55 | 49.95 | 52.80 | 0.00 | - | 5 | 7 | 38.94% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 55.40 | 57.45 | 0.00 | - | - | 6 | 37.75% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 38.90% |
© 2024 Yahoo. All rights reserved.