Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510C00255000 | 2024-04-19 11:15AM EDT | 255.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 260.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00265000 | 2024-04-29 9:56AM EDT | 265.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510C00270000 | 2024-04-29 2:31PM EDT | 270.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00272500 | 2024-04-25 12:57PM EDT | 272.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510C00275000 | 2024-04-30 3:05PM EDT | 275.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240510C00277500 | 2024-04-29 3:59PM EDT | 277.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPOT240510C00282500 | 2024-04-30 3:55PM EDT | 282.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPOT240510C00285000 | 2024-04-30 3:59PM EDT | 285.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPOT240510C00287500 | 2024-04-30 3:28PM EDT | 287.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPOT240510C00290000 | 2024-04-30 3:59PM EDT | 290.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPOT240510C00292500 | 2024-04-30 3:57PM EDT | 292.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SPOT240510C00295000 | 2024-04-30 3:51PM EDT | 295.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| SPOT240510C00297500 | 2024-04-30 3:42PM EDT | 297.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT240510C00300000 | 2024-04-30 3:53PM EDT | 300.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPOT240510C00302500 | 2024-04-30 1:17PM EDT | 302.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240510C00305000 | 2024-04-30 3:59PM EDT | 305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPOT240510C00307500 | 2024-04-29 3:41PM EDT | 307.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPOT240510C00310000 | 2024-04-30 10:21AM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240510C00312500 | 2024-04-29 12:06PM EDT | 312.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240510C00315000 | 2024-04-30 10:59AM EDT | 315.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240510C00317500 | 2024-04-25 1:42PM EDT | 317.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240510C00320000 | 2024-04-30 3:13PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240510C00322500 | 2024-04-25 12:34PM EDT | 322.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240510C00325000 | 2024-04-26 1:41PM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240510C00330000 | 2024-04-29 2:36PM EDT | 330.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT240510C00335000 | 2024-04-24 12:15PM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240510C00340000 | 2024-04-30 12:45PM EDT | 340.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00345000 | 2024-04-24 9:30AM EDT | 345.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00355000 | 2024-04-23 11:09AM EDT | 355.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00360000 | 2024-04-30 9:46AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT240510C00365000 | 2024-04-24 1:42PM EDT | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00370000 | 2024-04-29 2:40PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPOT240510P00215000 | 2024-04-30 9:48AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPOT240510P00220000 | 2024-04-23 9:34AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240510P00235000 | 2024-04-29 10:05AM EDT | 235.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT240510P00245000 | 2024-04-29 10:59AM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT240510P00250000 | 2024-04-29 1:41PM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPOT240510P00255000 | 2024-04-29 10:59AM EDT | 255.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPOT240510P00257500 | 2024-04-30 3:51PM EDT | 257.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240510P00260000 | 2024-04-30 11:41AM EDT | 260.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240510P00262500 | 2024-04-30 12:37PM EDT | 262.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240510P00265000 | 2024-04-29 1:38PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240510P00267500 | 2024-04-30 12:37PM EDT | 267.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPOT240510P00270000 | 2024-04-30 3:56PM EDT | 270.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPOT240510P00272500 | 2024-04-30 2:30PM EDT | 272.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPOT240510P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| SPOT240510P00277500 | 2024-04-30 11:38AM EDT | 277.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT240510P00280000 | 2024-04-30 3:57PM EDT | 280.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| SPOT240510P00282500 | 2024-04-30 2:03PM EDT | 282.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT240510P00285000 | 2024-04-30 3:58PM EDT | 285.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPOT240510P00287500 | 2024-04-30 3:59PM EDT | 287.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPOT240510P00290000 | 2024-04-30 3:55PM EDT | 290.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240510P00292500 | 2024-04-30 12:31PM EDT | 292.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240510P00295000 | 2024-04-30 11:49AM EDT | 295.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510P00297500 | 2024-04-30 11:23AM EDT | 297.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240510P00300000 | 2024-04-30 10:21AM EDT | 300.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510P00302500 | 2024-04-25 2:17PM EDT | 302.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT240510P00307500 | 2024-04-24 10:42AM EDT | 307.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240510P00315000 | 2024-04-24 1:31PM EDT | 315.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00335000 | 2024-04-09 1:40PM EDT | 335.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.