Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712C00210000 | 2024-06-17 11:37AM EDT | 210.00 | 105.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240712C00245000 | 2024-06-04 10:00AM EDT | 245.00 | 78.66 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 64.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240712C00270000 | 2024-06-25 11:51AM EDT | 270.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240712C00285000 | 2024-06-14 3:27PM EDT | 285.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT240712C00290000 | 2024-06-13 10:49AM EDT | 290.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240712C00295000 | 2024-06-25 1:48PM EDT | 295.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT240712C00300000 | 2024-06-25 11:27AM EDT | 300.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| SPOT240712C00305000 | 2024-06-25 2:10PM EDT | 305.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240712C00310000 | 2024-06-25 3:14PM EDT | 310.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| SPOT240712C00315000 | 2024-06-25 3:44PM EDT | 315.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 80 | 180 | 0.00% |
| SPOT240712C00320000 | 2024-06-25 3:22PM EDT | 320.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 85 | 214 | 0.00% |
| SPOT240712C00325000 | 2024-06-25 3:34PM EDT | 325.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 1.56% |
| SPOT240712C00330000 | 2024-06-25 2:25PM EDT | 330.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 3.13% |
| SPOT240712C00335000 | 2024-06-25 10:59AM EDT | 335.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 37 | 40 | 3.13% |
| SPOT240712C00340000 | 2024-06-25 3:14PM EDT | 340.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| SPOT240712C00345000 | 2024-06-20 2:22PM EDT | 345.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| SPOT240712C00350000 | 2024-06-25 10:10AM EDT | 350.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| SPOT240712C00355000 | 2024-06-20 2:22PM EDT | 355.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 12.50% |
| SPOT240712C00360000 | 2024-06-24 3:24PM EDT | 360.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| SPOT240712C00365000 | 2024-06-10 9:58AM EDT | 365.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPOT240712C00375000 | 2024-06-07 9:47AM EDT | 375.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPOT240712C00390000 | 2024-06-25 1:04PM EDT | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 25.00% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 25.00% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPOT240712P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 25.00% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 250.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPOT240712P00255000 | 2024-06-13 10:39AM EDT | 255.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SPOT240712P00260000 | 2024-06-11 3:16PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SPOT240712P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| SPOT240712P00275000 | 2024-06-24 11:44AM EDT | 275.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 12.50% |
| SPOT240712P00280000 | 2024-06-24 3:27PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 12.50% |
| SPOT240712P00285000 | 2024-06-24 10:17AM EDT | 285.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| SPOT240712P00290000 | 2024-06-25 2:23PM EDT | 290.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 18 | 98 | 12.50% |
| SPOT240712P00295000 | 2024-06-25 2:23PM EDT | 295.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 6.25% |
| SPOT240712P00300000 | 2024-06-25 3:26PM EDT | 300.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 31 | 62 | 6.25% |
| SPOT240712P00305000 | 2024-06-25 3:26PM EDT | 305.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 6.25% |
| SPOT240712P00310000 | 2024-06-25 1:49PM EDT | 310.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| SPOT240712P00315000 | 2024-06-25 11:51AM EDT | 315.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 1.56% |
| SPOT240712P00320000 | 2024-06-25 2:03PM EDT | 320.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.39% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 350.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00355000 | 2024-06-14 3:36PM EDT | 355.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 360.00 | 56.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 56.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240712P00375000 | 2024-06-13 10:34AM EDT | 375.00 | 70.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 380.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.