Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628C00225000 | 2024-06-07 3:58PM EDT | 225.00 | 84.83 | 87.10 | 92.95 | 0.00 | - | 1 | 1 | 126.03% |
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 250.00 | 54.63 | 61.85 | 66.95 | 0.00 | - | 1 | 1 | 84.91% |
| SPOT240628C00275000 | 2024-06-06 10:38AM EDT | 275.00 | 49.56 | 37.25 | 42.35 | 0.00 | - | 1 | 3 | 59.57% |
| SPOT240628C00280000 | 2024-06-14 11:21AM EDT | 280.00 | 36.09 | 32.40 | 37.35 | +6.09 | +20.30% | 6 | 1 | 54.13% |
| SPOT240628C00285000 | 2024-06-11 2:30PM EDT | 285.00 | 25.85 | 28.30 | 32.75 | 0.00 | - | 1 | 1 | 53.02% |
| SPOT240628C00290000 | 2024-06-14 9:52AM EDT | 290.00 | 24.60 | 23.20 | 25.95 | +6.80 | +38.20% | 9 | 14 | 49.26% |
| SPOT240628C00292500 | 2024-06-14 3:28PM EDT | 292.50 | 23.60 | 22.55 | 23.75 | +9.70 | +69.78% | 3 | 1 | 47.67% |
| SPOT240628C00295000 | 2024-06-14 3:59PM EDT | 295.00 | 21.10 | 19.55 | 22.80 | +0.95 | +4.71% | 186 | 8 | 52.95% |
| SPOT240628C00297500 | 2024-06-14 3:33PM EDT | 297.50 | 21.00 | 18.20 | 19.35 | +5.50 | +35.48% | 11 | 4 | 43.82% |
| SPOT240628C00300000 | 2024-06-14 3:27PM EDT | 300.00 | 18.20 | 14.45 | 19.90 | +3.55 | +24.23% | 7 | 23 | 55.55% |
| SPOT240628C00302500 | 2024-06-14 3:50PM EDT | 302.50 | 15.80 | 13.60 | 15.55 | +3.60 | +29.51% | 3 | 4 | 42.08% |
| SPOT240628C00305000 | 2024-06-14 3:40PM EDT | 305.00 | 15.00 | 11.80 | 13.80 | +5.80 | +63.04% | 8 | 31 | 41.36% |
| SPOT240628C00307500 | 2024-06-14 3:56PM EDT | 307.50 | 12.15 | 10.35 | 12.25 | +5.03 | +70.65% | 6 | 57 | 41.13% |
| SPOT240628C00310000 | 2024-06-14 3:26PM EDT | 310.00 | 11.20 | 9.40 | 10.70 | +3.10 | +38.27% | 17 | 44 | 40.44% |
| SPOT240628C00312500 | 2024-06-14 3:39PM EDT | 312.50 | 10.24 | 7.45 | 9.35 | +4.92 | +92.48% | 18 | 21 | 40.17% |
| SPOT240628C00315000 | 2024-06-14 3:56PM EDT | 315.00 | 7.90 | 7.55 | 8.05 | +2.70 | +51.92% | 36 | 110 | 39.65% |
| SPOT240628C00317500 | 2024-06-14 3:39PM EDT | 317.50 | 7.67 | 6.05 | 6.85 | +2.92 | +61.47% | 29 | 4 | 39.09% |
| SPOT240628C00320000 | 2024-06-14 3:56PM EDT | 320.00 | 5.80 | 5.00 | 6.45 | +1.70 | +41.46% | 45 | 190 | 41.66% |
| SPOT240628C00322500 | 2024-06-14 3:37PM EDT | 322.50 | 5.20 | 4.25 | 5.30 | +2.55 | +96.23% | 19 | 9 | 40.38% |
| SPOT240628C00325000 | 2024-06-14 3:38PM EDT | 325.00 | 4.80 | 3.60 | 4.20 | +2.01 | +72.04% | 26 | 62 | 38.76% |
| SPOT240628C00327500 | 2024-06-14 3:39PM EDT | 327.50 | 4.00 | 2.82 | 3.55 | +2.25 | +128.57% | 5 | 6 | 38.84% |
| SPOT240628C00330000 | 2024-06-14 3:36PM EDT | 330.00 | 3.31 | 2.70 | 2.97 | +1.11 | +50.45% | 70 | 268 | 38.86% |
| SPOT240628C00332500 | 2024-06-13 9:47AM EDT | 332.50 | 1.78 | 2.23 | 2.49 | 0.00 | - | 1 | 83 | 38.99% |
| SPOT240628C00335000 | 2024-06-14 3:29PM EDT | 335.00 | 1.94 | 1.60 | 2.08 | +0.85 | +77.98% | 21 | 27 | 39.15% |
| SPOT240628C00340000 | 2024-06-11 1:03PM EDT | 340.00 | 1.39 | 0.96 | 1.73 | -0.06 | -4.14% | 1 | 15 | 41.82% |
| SPOT240628C00345000 | 2024-06-14 2:13PM EDT | 345.00 | 1.07 | 0.59 | 1.07 | -2.08 | -66.03% | 1 | 6 | 40.78% |
| SPOT240628C00350000 | 2024-06-14 3:08PM EDT | 350.00 | 0.76 | 0.30 | 1.02 | -2.69 | -77.97% | 4 | 8 | 44.56% |
| SPOT240628C00355000 | 2024-06-06 11:34AM EDT | 355.00 | 1.98 | 0.41 | 0.62 | 0.00 | - | 2 | 3 | 43.56% |
| SPOT240628C00360000 | 2024-06-03 1:50PM EDT | 360.00 | 1.00 | 0.18 | 1.21 | 0.00 | - | 1 | 2 | 54.88% |
| SPOT240628C00365000 | 2024-06-11 2:21PM EDT | 365.00 | 0.29 | 0.13 | 0.85 | 0.00 | - | 2 | 6 | 54.32% |
| SPOT240628C00370000 | 2024-06-07 9:51AM EDT | 370.00 | 0.50 | 0.09 | 0.60 | 0.00 | - | 10 | 13 | 54.05% |
| SPOT240628C00375000 | 2024-06-13 9:53AM EDT | 375.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 55.57% |
| SPOT240628C00380000 | 2024-06-07 10:09AM EDT | 380.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 50.68% |
| SPOT240628C00390000 | 2024-06-07 10:09AM EDT | 390.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 54.20% |
| SPOT240628C00400000 | 2024-06-11 2:17PM EDT | 400.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 63.77% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628P00230000 | 2024-06-04 9:30AM EDT | 230.00 | 1.47 | 0.00 | 2.46 | 0.00 | - | 1 | 1 | 106.84% |
| SPOT240628P00240000 | 2024-06-06 9:36AM EDT | 240.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 83.79% |
| SPOT240628P00250000 | 2024-06-10 10:52AM EDT | 250.00 | 0.23 | 0.00 | 0.92 | 0.00 | - | 6 | 7 | 67.92% |
| SPOT240628P00255000 | 2024-06-13 3:58PM EDT | 255.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 56.69% |
| SPOT240628P00260000 | 2024-06-06 9:41AM EDT | 260.00 | 0.25 | 0.00 | 1.01 | 0.00 | - | 1 | 3 | 58.84% |
| SPOT240628P00265000 | 2024-06-04 10:01AM EDT | 265.00 | 0.62 | 0.13 | 0.63 | 0.00 | - | 1 | 6 | 51.03% |
| SPOT240628P00270000 | 2024-06-13 12:57PM EDT | 270.00 | 0.42 | 0.00 | 0.62 | +0.01 | +2.44% | 1 | 116 | 50.88% |
| SPOT240628P00275000 | 2024-06-13 3:47PM EDT | 275.00 | 0.70 | 0.20 | 0.58 | 0.00 | - | 5 | 217 | 45.12% |
| SPOT240628P00280000 | 2024-06-14 9:46AM EDT | 280.00 | 0.67 | 0.58 | 0.67 | -0.64 | -48.85% | 2 | 56 | 41.36% |
| SPOT240628P00285000 | 2024-06-13 3:57PM EDT | 285.00 | 1.60 | 0.86 | 1.29 | 0.00 | - | 61 | 158 | 42.92% |
| SPOT240628P00290000 | 2024-06-14 2:08PM EDT | 290.00 | 1.43 | 1.28 | 1.64 | -1.29 | -47.43% | 5 | 49 | 39.98% |
| SPOT240628P00292500 | 2024-06-13 12:59PM EDT | 292.50 | 1.64 | 1.60 | 1.84 | -1.00 | -37.88% | 3 | 15 | 38.38% |
| SPOT240628P00295000 | 2024-06-14 1:40PM EDT | 295.00 | 2.05 | 1.98 | 2.45 | -2.15 | -51.19% | 23 | 287 | 39.25% |
| SPOT240628P00297500 | 2024-06-14 10:56AM EDT | 297.50 | 2.52 | 2.47 | 2.71 | -2.30 | -47.72% | 7 | 5 | 37.38% |
| SPOT240628P00300000 | 2024-06-14 2:09PM EDT | 300.00 | 3.29 | 3.00 | 4.10 | -2.51 | -43.28% | 114 | 68 | 41.41% |
| SPOT240628P00302500 | 2024-06-14 1:40PM EDT | 302.50 | 3.65 | 2.86 | 4.55 | -1.20 | -24.74% | 7 | 14 | 39.69% |
| SPOT240628P00305000 | 2024-06-14 1:09PM EDT | 305.00 | 5.05 | 4.45 | 4.85 | -4.20 | -45.41% | 4 | 103 | 36.90% |
| SPOT240628P00307500 | 2024-06-14 3:57PM EDT | 307.50 | 5.60 | 4.80 | 5.90 | -5.30 | -48.62% | 5 | 43 | 37.32% |
| SPOT240628P00310000 | 2024-06-14 3:18PM EDT | 310.00 | 6.10 | 4.85 | 6.85 | -5.73 | -48.44% | 4 | 23 | 36.72% |
| SPOT240628P00315000 | 2024-06-14 3:43PM EDT | 315.00 | 8.53 | 8.70 | 9.20 | -0.67 | -7.28% | 44 | 13 | 35.99% |
| SPOT240628P00317500 | 2024-06-14 11:06AM EDT | 317.50 | 9.95 | 10.05 | 10.85 | -4.75 | -32.31% | 1 | 1 | 36.94% |
| SPOT240628P00320000 | 2024-06-11 3:43PM EDT | 320.00 | 15.82 | 11.50 | 12.65 | 0.00 | - | 12 | 15 | 38.10% |
| SPOT240628P00325000 | 2024-06-07 10:02AM EDT | 325.00 | 15.06 | 14.80 | 19.00 | 0.00 | - | 1 | 1 | 52.36% |
| SPOT240628P00330000 | 2024-06-06 10:01AM EDT | 330.00 | 14.50 | 18.30 | 20.75 | 0.00 | - | 10 | 10 | 43.29% |
| SPOT240628P00335000 | 2024-06-05 11:10AM EDT | 335.00 | 15.50 | 22.60 | 25.10 | 0.00 | - | - | 1 | 45.72% |
© 2024 Yahoo. All rights reserved.