Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726C00250000 | 2024-06-14 10:27AM EDT | 250.00 | 69.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT240726C00270000 | 2024-06-21 3:12PM EDT | 270.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240726C00275000 | 2024-06-14 3:25PM EDT | 275.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SPOT240726C00280000 | 2024-06-14 3:19PM EDT | 280.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT240726C00290000 | 2024-06-25 3:22PM EDT | 290.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240726C00300000 | 2024-06-25 9:45AM EDT | 300.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| SPOT240726C00305000 | 2024-06-14 3:37PM EDT | 305.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240726C00310000 | 2024-06-24 2:39PM EDT | 310.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPOT240726C00315000 | 2024-06-25 3:29PM EDT | 315.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SPOT240726C00320000 | 2024-06-24 1:34PM EDT | 320.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240726C00325000 | 2024-06-25 3:53PM EDT | 325.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.78% |
| SPOT240726C00330000 | 2024-06-25 1:54PM EDT | 330.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| SPOT240726C00335000 | 2024-06-25 9:43AM EDT | 335.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| SPOT240726C00340000 | 2024-06-25 3:13PM EDT | 340.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| SPOT240726C00345000 | 2024-06-21 3:33PM EDT | 345.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| SPOT240726C00350000 | 2024-06-25 9:32AM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPOT240726C00355000 | 2024-06-25 2:09PM EDT | 355.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SPOT240726C00365000 | 2024-06-14 11:14AM EDT | 365.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT240726C00380000 | 2024-06-25 11:40AM EDT | 380.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPOT240726C00385000 | 2024-06-13 9:30AM EDT | 385.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT240726C00390000 | 2024-06-14 9:49AM EDT | 390.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT240726C00395000 | 2024-06-06 12:39PM EDT | 395.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 400.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPOT240726C00410000 | 2024-06-14 3:20PM EDT | 410.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPOT240726C00420000 | 2024-06-11 10:31AM EDT | 420.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPOT240726P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| SPOT240726P00245000 | 2024-06-13 10:50AM EDT | 245.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPOT240726P00250000 | 2024-06-21 1:17PM EDT | 250.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SPOT240726P00255000 | 2024-06-13 12:30PM EDT | 255.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT240726P00260000 | 2024-06-14 3:20PM EDT | 260.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPOT240726P00265000 | 2024-06-25 9:59AM EDT | 265.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| SPOT240726P00270000 | 2024-06-25 2:06PM EDT | 270.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| SPOT240726P00275000 | 2024-06-25 1:25PM EDT | 275.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| SPOT240726P00280000 | 2024-06-24 12:02PM EDT | 280.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 12.50% |
| SPOT240726P00285000 | 2024-06-25 12:23PM EDT | 285.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| SPOT240726P00290000 | 2024-06-25 3:57PM EDT | 290.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 94 | 97 | 6.25% |
| SPOT240726P00295000 | 2024-06-25 3:57PM EDT | 295.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 87 | 87 | 6.25% |
| SPOT240726P00300000 | 2024-06-21 12:46PM EDT | 300.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 6.25% |
| SPOT240726P00305000 | 2024-06-21 12:24PM EDT | 305.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| SPOT240726P00310000 | 2024-06-21 3:58PM EDT | 310.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 3.13% |
| SPOT240726P00315000 | 2024-06-25 9:51AM EDT | 315.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.