Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00100000 | 2024-02-14 1:40PM EDT | 100.00 | 143.09 | 152.00 | 159.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240517C00105000 | 2024-03-15 2:06PM EDT | 105.00 | 150.93 | 193.05 | 200.00 | 0.00 | - | 2 | 1 | 404.03% |
| SPOT240517C00115000 | 2024-04-24 11:41AM EDT | 115.00 | 167.94 | 170.80 | 176.55 | 0.00 | - | 1 | 1 | 231.30% |
| SPOT240517C00120000 | 2024-03-12 11:00AM EDT | 120.00 | 139.38 | 177.05 | 184.15 | 0.00 | - | - | 40 | 347.91% |
| SPOT240517C00135000 | 2024-04-19 10:39AM EDT | 135.00 | 142.75 | 151.55 | 156.70 | 0.00 | - | 3 | 13 | 198.14% |
| SPOT240517C00140000 | 2024-02-15 1:18PM EDT | 140.00 | 106.67 | 112.25 | 119.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT240517C00150000 | 2024-02-15 12:03PM EDT | 150.00 | 95.54 | 104.15 | 109.90 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT240517C00160000 | 2024-03-28 3:47PM EDT | 160.00 | 107.74 | 126.70 | 131.65 | 0.00 | - | 20 | 52 | 158.50% |
| SPOT240517C00165000 | 2024-01-18 4:37PM EDT | 165.00 | 48.30 | 80.15 | 88.55 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240517C00170000 | 2024-04-05 12:38PM EDT | 170.00 | 141.57 | 116.70 | 121.90 | 0.00 | - | 1 | 28 | 148.44% |
| SPOT240517C00175000 | 2024-04-26 9:49AM EDT | 175.00 | 112.78 | 111.80 | 116.90 | -0.21 | -0.19% | 1 | 16 | 141.65% |
| SPOT240517C00180000 | 2024-02-13 10:40AM EDT | 180.00 | 55.59 | 77.80 | 84.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 185.00 | 93.69 | 101.80 | 107.00 | 0.00 | - | 3 | 20 | 129.91% |
| SPOT240517C00190000 | 2024-04-22 9:36AM EDT | 190.00 | 86.55 | 96.80 | 102.00 | 0.00 | - | 18 | 22 | 123.56% |
| SPOT240517C00195000 | 2024-02-13 10:30AM EDT | 195.00 | 42.76 | 63.50 | 66.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT240517C00200000 | 2024-04-22 9:36AM EDT | 200.00 | 76.80 | 86.50 | 91.95 | 0.00 | - | 14 | 65 | 110.69% |
| SPOT240517C00210000 | 2024-04-23 10:17AM EDT | 210.00 | 99.50 | 76.90 | 81.85 | 0.00 | - | 10 | 55 | 97.85% |
| SPOT240517C00220000 | 2024-04-19 3:51PM EDT | 220.00 | 58.39 | 66.45 | 72.15 | 0.00 | - | 1 | 53 | 89.47% |
| SPOT240517C00230000 | 2024-04-24 11:44AM EDT | 230.00 | 52.34 | 57.05 | 62.20 | 0.00 | - | 1 | 83 | 78.66% |
| SPOT240517C00240000 | 2024-04-26 10:30AM EDT | 240.00 | 51.00 | 46.95 | 51.75 | -1.00 | -1.92% | 10 | 526 | 64.00% |
| SPOT240517C00250000 | 2024-04-25 3:07PM EDT | 250.00 | 41.05 | 40.05 | 44.25 | 0.00 | - | 1 | 373 | 56.38% |
| SPOT240517C00260000 | 2024-04-26 1:33PM EDT | 260.00 | 31.40 | 30.30 | 33.10 | -0.75 | -2.33% | 2 | 538 | 51.14% |
| SPOT240517C00270000 | 2024-04-25 3:44PM EDT | 270.00 | 23.60 | 22.50 | 23.30 | 0.00 | - | 64 | 533 | 40.34% |
| SPOT240517C00280000 | 2024-04-26 3:30PM EDT | 280.00 | 14.29 | 14.30 | 18.75 | -1.41 | -8.98% | 91 | 359 | 49.24% |
| SPOT240517C00290000 | 2024-04-26 3:45PM EDT | 290.00 | 8.50 | 9.35 | 9.60 | -1.90 | -18.27% | 132 | 711 | 35.36% |
| SPOT240517C00300000 | 2024-04-26 3:11PM EDT | 300.00 | 5.23 | 5.20 | 5.50 | -0.77 | -12.83% | 603 | 1,785 | 34.90% |
| SPOT240517C00310000 | 2024-04-26 3:37PM EDT | 310.00 | 2.50 | 2.69 | 2.89 | -1.05 | -29.58% | 61 | 747 | 34.64% |
| SPOT240517C00320000 | 2024-04-26 3:56PM EDT | 320.00 | 1.25 | 1.02 | 1.50 | -0.59 | -32.07% | 52 | 290 | 35.24% |
| SPOT240517C00330000 | 2024-04-26 10:35AM EDT | 330.00 | 0.55 | 0.62 | 0.86 | -0.36 | -39.56% | 3 | 1,505 | 37.04% |
| SPOT240517C00340000 | 2024-04-26 9:33AM EDT | 340.00 | 0.85 | 0.20 | 0.50 | +0.54 | +174.19% | 2 | 173 | 38.77% |
| SPOT240517C00350000 | 2024-04-26 9:40AM EDT | 350.00 | 0.22 | 0.12 | 0.52 | 0.00 | - | 1 | 331 | 44.56% |
| SPOT240517C00360000 | 2024-04-26 2:03PM EDT | 360.00 | 0.20 | 0.04 | 0.46 | -0.04 | -16.67% | 6 | 115 | 48.73% |
| SPOT240517C00370000 | 2024-04-26 2:03PM EDT | 370.00 | 0.16 | 0.02 | 0.30 | +0.06 | +60.00% | 5 | 281 | 50.10% |
| SPOT240517C00380000 | 2024-04-24 11:59AM EDT | 380.00 | 0.16 | 0.01 | 1.50 | 0.00 | - | 5 | 52 | 63.57% |
| SPOT240517C00390000 | 2024-04-25 9:36AM EDT | 390.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 45 | 53 | 48.83% |
| SPOT240517C00400000 | 2024-04-24 10:51AM EDT | 400.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 23 | 71 | 59.18% |
| SPOT240517C00410000 | 2024-04-26 9:36AM EDT | 410.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 7 | 60 | 62.99% |
| SPOT240517C00420000 | 2024-04-23 10:14AM EDT | 420.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 8 | 56.06% |
| SPOT240517C00440000 | 2024-04-17 1:42PM EDT | 440.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 1 | 72.95% |
| SPOT240517C00450000 | 2024-04-23 9:40AM EDT | 450.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 87 | 1,280 | 62.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00125000 | 2024-01-24 1:41PM EDT | 125.00 | 0.74 | 0.09 | 0.15 | 0.00 | - | - | 8 | 139.26% |
| SPOT240517P00135000 | 2024-02-29 2:00PM EDT | 135.00 | 0.19 | 0.04 | 2.62 | 0.00 | - | 1 | 1 | 180.81% |
| SPOT240517P00140000 | 2024-04-08 11:36AM EDT | 140.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 156.49% |
| SPOT240517P00145000 | 2024-03-28 12:21PM EDT | 145.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 149.71% |
| SPOT240517P00150000 | 2024-04-23 3:36PM EDT | 150.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 53 | 96.09% |
| SPOT240517P00155000 | 2024-04-23 2:25PM EDT | 155.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 89.84% |
| SPOT240517P00160000 | 2024-04-23 10:42AM EDT | 160.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 2 | 36 | 123.24% |
| SPOT240517P00165000 | 2024-03-07 3:37PM EDT | 165.00 | 0.55 | 0.09 | 1.50 | 0.00 | - | 1 | 76 | 125.88% |
| SPOT240517P00170000 | 2024-04-04 12:05PM EDT | 170.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 11 | 43 | 118.80% |
| SPOT240517P00175000 | 2024-04-22 10:16AM EDT | 175.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 63 | 201 | 113.09% |
| SPOT240517P00180000 | 2024-04-23 2:18PM EDT | 180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 107.57% |
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 66.02% |
| SPOT240517P00190000 | 2024-04-23 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 108 | 63.28% |
| SPOT240517P00195000 | 2024-04-24 11:02AM EDT | 195.00 | 0.11 | 0.01 | 0.40 | 0.00 | - | 2 | 18 | 74.80% |
| SPOT240517P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.01 | 0.01 | 0.23 | -0.06 | -85.71% | 1 | 110 | 65.72% |
| SPOT240517P00210000 | 2024-04-25 11:34AM EDT | 210.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 3 | 183 | 53.71% |
| SPOT240517P00220000 | 2024-04-26 11:09AM EDT | 220.00 | 0.11 | 0.04 | 0.20 | -0.20 | -64.52% | 7 | 509 | 50.39% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 230.00 | 0.26 | 0.07 | 0.44 | 0.00 | - | 25 | 249 | 52.73% |
| SPOT240517P00240000 | 2024-04-26 9:33AM EDT | 240.00 | 0.64 | 0.14 | 0.58 | +0.20 | +45.45% | 2 | 358 | 46.85% |
| SPOT240517P00250000 | 2024-04-26 3:36PM EDT | 250.00 | 0.65 | 0.54 | 0.63 | -0.10 | -13.33% | 39 | 817 | 39.06% |
| SPOT240517P00260000 | 2024-04-26 1:30PM EDT | 260.00 | 1.38 | 1.12 | 1.32 | -0.15 | -9.80% | 124 | 690 | 36.96% |
| SPOT240517P00270000 | 2024-04-26 2:53PM EDT | 270.00 | 3.05 | 2.40 | 2.68 | -0.10 | -3.17% | 99 | 2,238 | 35.14% |
| SPOT240517P00280000 | 2024-04-26 3:27PM EDT | 280.00 | 5.51 | 4.85 | 5.15 | -1.07 | -16.26% | 69 | 321 | 33.62% |
| SPOT240517P00290000 | 2024-04-26 2:53PM EDT | 290.00 | 10.28 | 8.95 | 9.15 | +0.81 | +8.55% | 83 | 714 | 32.26% |
| SPOT240517P00300000 | 2024-04-26 1:21PM EDT | 300.00 | 15.63 | 13.85 | 15.30 | +0.23 | +1.49% | 18 | 355 | 32.53% |
| SPOT240517P00310000 | 2024-04-26 1:42PM EDT | 310.00 | 21.75 | 20.40 | 25.05 | -6.01 | -21.65% | 4 | 224 | 42.68% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 320.00 | 30.50 | 30.40 | 33.25 | -2.10 | -6.44% | 2 | 82 | 43.36% |
| SPOT240517P00330000 | 2024-04-23 3:05PM EDT | 330.00 | 23.50 | 39.15 | 44.95 | 0.00 | - | 6 | 81 | 60.73% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 340.00 | 56.40 | 48.70 | 54.65 | 0.00 | - | 1 | 5 | 67.21% |
| SPOT240517P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 63.55 | 59.25 | 64.70 | 0.00 | - | 10 | 1 | 56.32% |
| SPOT240517P00420000 | 2024-04-04 2:22PM EDT | 420.00 | 120.22 | 127.60 | 134.25 | 0.00 | - | 6 | 0 | 76.81% |
© 2024 Yahoo. All rights reserved.