Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 210.00 | 66.46 | 79.70 | 85.00 | 0.00 | - | 4 | 0 | 82.62% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 57.13 | 69.75 | 76.95 | 0.00 | - | 4 | 0 | 53.56% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 230.00 | 48.99 | 59.95 | 66.60 | 0.00 | - | 1 | 1 | 75.54% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 240.00 | 65.11 | 50.10 | 55.95 | 0.00 | - | 2 | 1 | 61.84% |
| SPOT240531C00245000 | 2024-04-22 2:17PM EDT | 245.00 | 37.62 | 45.30 | 51.70 | 0.00 | - | - | 4 | 61.44% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 250.00 | 33.50 | 40.65 | 45.55 | 0.00 | - | 4 | 4 | 50.23% |
| SPOT240531C00260000 | 2024-04-22 3:34PM EDT | 260.00 | 25.55 | 33.80 | 36.85 | 0.00 | - | - | 6 | 47.61% |
| SPOT240531C00265000 | 2024-04-25 10:27AM EDT | 265.00 | 26.00 | 29.25 | 30.50 | 0.00 | - | - | 1 | 36.43% |
| SPOT240531C00270000 | 2024-04-23 10:17AM EDT | 270.00 | 42.10 | 22.75 | 26.20 | 0.00 | - | - | 5 | 34.99% |
| SPOT240531C00275000 | 2024-04-26 10:10AM EDT | 275.00 | 21.05 | 21.50 | 22.35 | 0.00 | - | 1 | 5 | 34.57% |
| SPOT240531C00280000 | 2024-04-30 9:31AM EDT | 280.00 | 15.27 | 18.05 | 18.75 | 0.00 | - | 3 | 2 | 34.05% |
| SPOT240531C00285000 | 2024-05-02 1:41PM EDT | 285.00 | 14.85 | 14.80 | 15.45 | +2.41 | +19.37% | 6 | 13 | 33.51% |
| SPOT240531C00290000 | 2024-05-02 10:01AM EDT | 290.00 | 8.90 | 12.00 | 12.95 | +0.55 | +6.59% | 3 | 18 | 34.38% |
| SPOT240531C00295000 | 2024-05-01 11:19AM EDT | 295.00 | 7.33 | 9.50 | 9.90 | 0.00 | - | 1 | 75 | 32.52% |
| SPOT240531C00300000 | 2024-05-02 1:21PM EDT | 300.00 | 6.88 | 7.40 | 7.85 | +1.53 | +28.60% | 28 | 175 | 32.60% |
| SPOT240531C00305000 | 2024-05-02 2:11PM EDT | 305.00 | 6.13 | 5.70 | 6.05 | +0.83 | +15.66% | 57 | 11 | 32.40% |
| SPOT240531C00310000 | 2024-05-02 2:11PM EDT | 310.00 | 4.70 | 4.35 | 4.60 | -0.60 | -11.32% | 28 | 65 | 32.30% |
| SPOT240531C00315000 | 2024-05-02 11:52AM EDT | 315.00 | 3.10 | 3.25 | 3.50 | +0.25 | +8.77% | 3 | 30 | 32.45% |
| SPOT240531C00320000 | 2024-05-01 2:26PM EDT | 320.00 | 2.21 | 2.32 | 2.60 | 0.00 | - | 29 | 38 | 32.47% |
| SPOT240531C00325000 | 2024-05-02 11:07AM EDT | 325.00 | 1.60 | 1.78 | 2.13 | -0.05 | -3.03% | 2 | 8 | 33.66% |
| SPOT240531C00330000 | 2024-05-01 2:26PM EDT | 330.00 | 1.25 | 1.26 | 1.76 | 0.00 | - | 3 | 27 | 34.84% |
| SPOT240531C00335000 | 2024-05-01 1:19PM EDT | 335.00 | 0.68 | 0.91 | 1.19 | 0.00 | - | 3 | 6 | 34.13% |
| SPOT240531C00340000 | 2024-04-24 10:15AM EDT | 340.00 | 1.74 | 0.66 | 1.44 | 0.00 | - | 1 | 2 | 38.65% |
| SPOT240531C00345000 | 2024-05-01 1:19PM EDT | 345.00 | 0.39 | 0.37 | 1.14 | 0.00 | - | 3 | 5 | 39.11% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 350.00 | 0.70 | 0.09 | 3.05 | 0.00 | - | 2 | 69 | 53.91% |
| SPOT240531C00355000 | 2024-04-26 9:34AM EDT | 355.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 2 | 26 | 42.90% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 360.00 | 0.22 | 0.07 | 0.68 | 0.00 | - | 5 | 66 | 41.87% |
| SPOT240531C00365000 | 2024-04-23 10:12AM EDT | 365.00 | 1.09 | 0.00 | 2.86 | 0.00 | - | - | 10 | 51.42% |
| SPOT240531C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.30 | 0.07 | 1.49 | 0.00 | - | - | 2 | 51.64% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 400.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | - | 1 | 59.16% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531P00215000 | 2024-04-23 10:07AM EDT | 215.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 3 | 62.16% |
| SPOT240531P00225000 | 2024-04-22 3:47PM EDT | 225.00 | 2.63 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 54.44% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPOT240531P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.55 | 0.22 | 0.76 | -0.17 | -23.61% | 2 | 22 | 47.05% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 240.00 | 1.21 | 0.33 | 2.71 | 0.00 | - | 12 | 12 | 50.81% |
| SPOT240531P00245000 | 2024-04-30 3:22PM EDT | 245.00 | 1.17 | 0.34 | 0.94 | 0.00 | - | 3 | 25 | 41.58% |
| SPOT240531P00250000 | 2024-05-01 9:36AM EDT | 250.00 | 1.44 | 0.78 | 1.23 | 0.00 | - | 2 | 5 | 40.36% |
| SPOT240531P00255000 | 2024-04-29 3:29PM EDT | 255.00 | 2.05 | 1.10 | 1.29 | 0.00 | - | 1 | 35 | 36.90% |
| SPOT240531P00260000 | 2024-05-02 2:22PM EDT | 260.00 | 1.57 | 1.54 | 1.66 | -1.31 | -45.49% | 2 | 23 | 35.41% |
| SPOT240531P00265000 | 2024-05-01 11:37AM EDT | 265.00 | 3.57 | 2.13 | 2.29 | 0.00 | - | 4 | 22 | 34.73% |
| SPOT240531P00270000 | 2024-04-30 10:53AM EDT | 270.00 | 4.30 | 2.93 | 3.15 | 0.00 | - | 2 | 56 | 34.23% |
| SPOT240531P00275000 | 2024-05-01 12:11PM EDT | 275.00 | 6.65 | 4.00 | 4.30 | 0.00 | - | 1 | 10 | 33.91% |
| SPOT240531P00280000 | 2024-05-02 9:50AM EDT | 280.00 | 5.70 | 5.35 | 5.70 | -2.96 | -34.18% | 30 | 22 | 33.46% |
| SPOT240531P00285000 | 2024-05-01 12:30PM EDT | 285.00 | 11.00 | 7.05 | 7.50 | 0.00 | - | 20 | 24 | 33.28% |
| SPOT240531P00290000 | 2024-05-02 2:03PM EDT | 290.00 | 9.35 | 9.20 | 9.65 | -4.00 | -29.96% | 2 | 5 | 33.10% |
| SPOT240531P00295000 | 2024-04-23 11:48AM EDT | 295.00 | 6.60 | 11.65 | 12.10 | 0.00 | - | 6 | 14 | 32.75% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 300.00 | 19.19 | 14.55 | 15.15 | 0.00 | - | 1 | 17 | 33.14% |
| SPOT240531P00305000 | 2024-04-23 3:54PM EDT | 305.00 | 13.00 | 17.75 | 18.45 | 0.00 | - | - | 2 | 33.29% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 310.00 | 28.25 | 21.40 | 24.30 | 0.00 | - | 1 | 7 | 40.99% |
| SPOT240531P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 29.78 | 24.30 | 26.15 | 0.00 | - | 1 | 5 | 34.49% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 320.00 | 14.60 | 26.60 | 30.55 | 0.00 | - | - | 5 | 36.02% |
© 2024 Yahoo. All rights reserved.