Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 220.00 | 94.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240705C00275000 | 2024-06-14 9:52AM EDT | 275.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240705C00280000 | 2024-06-11 10:31AM EDT | 280.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240705C00285000 | 2024-06-14 10:44AM EDT | 285.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT240705C00292500 | 2024-06-25 11:21AM EDT | 292.50 | 26.00 | 0.00 | 0.00 | +5.00 | +23.81% | 2 | 2 | 0.00% |
| SPOT240705C00295000 | 2024-06-24 2:34PM EDT | 295.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT240705C00297500 | 2024-06-24 10:58AM EDT | 297.50 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPOT240705C00300000 | 2024-06-25 2:39PM EDT | 300.00 | 23.60 | 0.00 | 0.00 | +7.10 | +43.03% | 6 | 20 | 0.00% |
| SPOT240705C00305000 | 2024-06-24 10:36AM EDT | 305.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT240705C00307500 | 2024-06-24 10:16AM EDT | 307.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240705C00310000 | 2024-06-25 1:47PM EDT | 310.00 | 13.72 | 0.00 | 0.00 | +4.87 | +55.03% | 8 | 66 | 0.00% |
| SPOT240705C00312500 | 2024-06-25 1:49PM EDT | 312.50 | 12.80 | 0.00 | 0.00 | +3.55 | +38.38% | 6 | 23 | 0.00% |
| SPOT240705C00315000 | 2024-06-25 3:10PM EDT | 315.00 | 10.83 | 0.00 | 0.00 | +3.23 | +42.50% | 71 | 200 | 0.00% |
| SPOT240705C00317500 | 2024-06-25 3:55PM EDT | 317.50 | 9.32 | 0.00 | 0.00 | +2.87 | +44.50% | 45 | 531 | 0.00% |
| SPOT240705C00320000 | 2024-06-25 3:35PM EDT | 320.00 | 7.85 | 0.00 | 0.00 | +2.40 | +44.04% | 81 | 125 | 0.00% |
| SPOT240705C00322500 | 2024-06-25 3:56PM EDT | 322.50 | 6.77 | 0.00 | 0.00 | +2.12 | +45.59% | 49 | 48 | 0.78% |
| SPOT240705C00325000 | 2024-06-25 3:59PM EDT | 325.00 | 5.45 | 0.00 | 0.00 | +1.45 | +36.25% | 2,761 | 1,629 | 1.56% |
| SPOT240705C00327500 | 2024-06-25 3:41PM EDT | 327.50 | 4.59 | 0.00 | 0.00 | +1.54 | +50.49% | 33 | 1,022 | 3.13% |
| SPOT240705C00330000 | 2024-06-25 3:57PM EDT | 330.00 | 3.70 | 0.00 | 0.00 | +1.40 | +60.87% | 322 | 283 | 3.13% |
| SPOT240705C00332500 | 2024-06-25 3:02PM EDT | 332.50 | 3.05 | 0.00 | 0.00 | +1.05 | +52.50% | 4 | 35 | 6.25% |
| SPOT240705C00335000 | 2024-06-25 3:40PM EDT | 335.00 | 2.41 | 0.00 | 0.00 | -0.01 | -0.41% | 40 | 58 | 6.25% |
| SPOT240705C00337500 | 2024-06-25 2:20PM EDT | 337.50 | 2.04 | 0.00 | 0.00 | -0.01 | -0.49% | 4 | 103 | 6.25% |
| SPOT240705C00340000 | 2024-06-25 2:50PM EDT | 340.00 | 1.61 | 0.00 | 0.00 | +0.01 | +0.62% | 39 | 99 | 6.25% |
| SPOT240705C00345000 | 2024-06-25 3:53PM EDT | 345.00 | 1.09 | 0.00 | 0.00 | +0.37 | +51.39% | 8 | 10 | 12.50% |
| SPOT240705C00350000 | 2024-06-25 3:59PM EDT | 350.00 | 0.69 | 0.00 | 0.00 | +0.04 | +6.15% | 24 | 183 | 12.50% |
| SPOT240705C00355000 | 2024-06-25 12:02PM EDT | 355.00 | 0.55 | 0.00 | 0.00 | -0.15 | -21.43% | 1 | 4 | 12.50% |
| SPOT240705C00360000 | 2024-06-24 3:25PM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 12.50% |
| SPOT240705C00370000 | 2024-06-24 3:51PM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 12.50% |
| SPOT240705C00375000 | 2024-06-10 2:01PM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 380.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705P00210000 | 2024-06-24 2:53PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT240705P00245000 | 2024-06-21 10:34AM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SPOT240705P00260000 | 2024-06-24 9:30AM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| SPOT240705P00265000 | 2024-06-11 3:19PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| SPOT240705P00275000 | 2024-06-25 10:51AM EDT | 275.00 | 0.18 | 0.00 | 0.00 | -0.05 | -21.74% | 1 | 13 | 25.00% |
| SPOT240705P00280000 | 2024-06-25 12:49PM EDT | 280.00 | 0.24 | 0.00 | 0.00 | -0.16 | -40.00% | 11 | 47 | 12.50% |
| SPOT240705P00285000 | 2024-06-25 1:40PM EDT | 285.00 | 0.41 | 0.00 | 0.00 | -0.12 | -22.64% | 3 | 18 | 12.50% |
| SPOT240705P00287500 | 2024-06-25 3:19PM EDT | 287.50 | 0.35 | 0.00 | 0.00 | -0.19 | -35.19% | 1 | 0 | 12.50% |
| SPOT240705P00290000 | 2024-06-25 2:50PM EDT | 290.00 | 0.33 | 0.00 | 0.00 | -0.57 | -63.33% | 14 | 66 | 12.50% |
| SPOT240705P00292500 | 2024-06-25 9:32AM EDT | 292.50 | 0.90 | 0.00 | 0.00 | -0.18 | -16.67% | 5 | 15 | 12.50% |
| SPOT240705P00295000 | 2024-06-24 1:16PM EDT | 295.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 12.50% |
| SPOT240705P00297500 | 2024-06-25 3:05PM EDT | 297.50 | 0.78 | 0.00 | 0.00 | -1.03 | -56.91% | 4 | 111 | 12.50% |
| SPOT240705P00300000 | 2024-06-25 3:19PM EDT | 300.00 | 1.07 | 0.00 | 0.00 | -1.14 | -51.58% | 66 | 213 | 12.50% |
| SPOT240705P00302500 | 2024-06-25 3:04PM EDT | 302.50 | 1.27 | 0.00 | 0.00 | -1.64 | -56.36% | 65 | 96 | 6.25% |
| SPOT240705P00305000 | 2024-06-25 3:58PM EDT | 305.00 | 1.61 | 0.00 | 0.00 | -2.12 | -56.84% | 51 | 97 | 6.25% |
| SPOT240705P00307500 | 2024-06-25 3:51PM EDT | 307.50 | 2.06 | 0.00 | 0.00 | -2.29 | -52.64% | 19 | 35 | 6.25% |
| SPOT240705P00310000 | 2024-06-25 3:52PM EDT | 310.00 | 2.55 | 0.00 | 0.00 | -2.50 | -49.50% | 104 | 85 | 6.25% |
| SPOT240705P00315000 | 2024-06-25 2:48PM EDT | 315.00 | 4.28 | 0.00 | 0.00 | -3.67 | -46.16% | 121 | 114 | 3.13% |
| SPOT240705P00317500 | 2024-06-25 2:25PM EDT | 317.50 | 5.00 | 0.00 | 0.00 | -4.00 | -44.44% | 18 | 30 | 1.56% |
| SPOT240705P00320000 | 2024-06-25 2:59PM EDT | 320.00 | 6.01 | 0.00 | 0.00 | -4.49 | -42.76% | 37 | 42 | 0.78% |
| SPOT240705P00325000 | 2024-06-25 3:29PM EDT | 325.00 | 8.55 | 0.00 | 0.00 | -4.65 | -35.23% | 1 | 2 | 0.00% |
| SPOT240705P00330000 | 2024-06-13 9:46AM EDT | 330.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240705P00340000 | 2024-06-25 2:13PM EDT | 340.00 | 20.17 | 0.00 | 0.00 | -7.63 | -27.45% | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.