Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 230.00 | 68.10 | 81.00 | 84.60 | 0.00 | - | - | 1 | 55.39% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 240.00 | 57.43 | 72.60 | 76.45 | 0.00 | - | - | 2 | 55.04% |
| SPOT240816C00250000 | 2024-05-22 10:59AM EDT | 250.00 | 55.60 | 64.60 | 66.10 | 0.00 | - | 2,505 | 11 | 51.11% |
| SPOT240816C00260000 | 2024-05-22 12:10PM EDT | 260.00 | 50.55 | 56.60 | 58.85 | 0.00 | - | 21 | 22 | 50.70% |
| SPOT240816C00270000 | 2024-05-20 10:16AM EDT | 270.00 | 52.00 | 48.40 | 50.00 | 0.00 | - | 1 | 3 | 49.01% |
| SPOT240816C00280000 | 2024-05-24 10:01AM EDT | 280.00 | 40.88 | 41.70 | 42.80 | +4.60 | +12.68% | 5 | 24 | 47.53% |
| SPOT240816C00290000 | 2024-05-22 1:44PM EDT | 290.00 | 29.70 | 35.15 | 37.55 | 0.00 | - | 13 | 180 | 48.78% |
| SPOT240816C00300000 | 2024-05-24 12:24PM EDT | 300.00 | 30.50 | 29.05 | 31.00 | +5.50 | +22.00% | 17 | 223 | 46.56% |
| SPOT240816C00310000 | 2024-05-24 3:26PM EDT | 310.00 | 24.49 | 24.65 | 25.15 | +3.77 | +18.19% | 25 | 120 | 44.67% |
| SPOT240816C00320000 | 2024-05-23 12:03PM EDT | 320.00 | 18.55 | 20.25 | 20.65 | 0.00 | - | 2 | 88 | 44.10% |
| SPOT240816C00330000 | 2024-05-24 11:15AM EDT | 330.00 | 17.10 | 16.45 | 16.85 | +3.65 | +27.14% | 1 | 130 | 43.75% |
| SPOT240816C00340000 | 2024-05-24 11:06AM EDT | 340.00 | 13.55 | 12.85 | 13.80 | +0.75 | +5.86% | 1 | 73 | 43.78% |
| SPOT240816C00350000 | 2024-05-24 11:29AM EDT | 350.00 | 10.95 | 10.20 | 11.00 | +2.00 | +22.35% | 2 | 33 | 43.36% |
| SPOT240816C00360000 | 2024-05-24 3:57PM EDT | 360.00 | 8.61 | 8.35 | 8.85 | +1.46 | +20.42% | 2 | 7 | 43.35% |
| SPOT240816C00370000 | 2024-05-23 1:04PM EDT | 370.00 | 5.95 | 6.75 | 7.10 | 0.00 | - | 41 | 38 | 43.41% |
| SPOT240816C00380000 | 2024-05-09 3:13PM EDT | 380.00 | 4.60 | 5.25 | 5.65 | 0.00 | - | 1 | 68 | 43.42% |
| SPOT240816C00390000 | 2024-05-09 12:45PM EDT | 390.00 | 3.70 | 4.20 | 4.55 | 0.00 | - | 2 | 6 | 43.67% |
| SPOT240816C00400000 | 2024-05-07 10:18AM EDT | 400.00 | 3.20 | 3.35 | 3.65 | 0.00 | - | - | 47 | 43.88% |
| SPOT240816C00420000 | 2024-05-21 2:26PM EDT | 420.00 | 2.15 | 2.10 | 2.43 | 0.00 | - | 2 | 32 | 44.70% |
| SPOT240816C00430000 | 2024-05-22 10:07AM EDT | 430.00 | 1.57 | 1.71 | 1.98 | 0.00 | - | 5 | 30 | 45.08% |
| SPOT240816C00440000 | 2024-05-23 3:56PM EDT | 440.00 | 1.22 | 1.42 | 1.62 | 0.00 | - | - | 114 | 45.46% |
| SPOT240816C00450000 | 2024-05-23 11:20AM EDT | 450.00 | 1.27 | 0.91 | 1.49 | 0.00 | - | - | 16 | 46.86% |
| SPOT240816C00460000 | 2024-05-20 9:38AM EDT | 460.00 | 0.95 | 0.91 | 1.52 | 0.00 | - | - | 1 | 49.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816P00180000 | 2024-05-08 1:24PM EDT | 180.00 | 0.55 | 0.13 | 0.90 | 0.00 | - | - | 20 | 56.40% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 200.00 | 2.12 | 0.36 | 1.55 | 0.00 | - | - | 10 | 51.81% |
| SPOT240816P00210000 | 2024-05-14 10:51AM EDT | 210.00 | 1.95 | 0.58 | 2.00 | 0.00 | - | 5 | 6 | 54.61% |
| SPOT240816P00220000 | 2024-05-24 3:58PM EDT | 220.00 | 1.39 | 1.29 | 1.63 | -0.51 | -26.84% | 3 | 80 | 46.91% |
| SPOT240816P00230000 | 2024-05-24 3:12PM EDT | 230.00 | 2.22 | 2.04 | 2.25 | +0.04 | +1.83% | 1 | 123 | 45.22% |
| SPOT240816P00240000 | 2024-05-24 3:58PM EDT | 240.00 | 2.92 | 2.47 | 3.10 | -0.57 | -16.33% | 4 | 53 | 43.68% |
| SPOT240816P00250000 | 2024-05-23 10:57AM EDT | 250.00 | 4.93 | 4.05 | 4.40 | 0.00 | - | 5 | 99 | 42.79% |
| SPOT240816P00260000 | 2024-05-23 11:09AM EDT | 260.00 | 6.70 | 5.65 | 6.05 | 0.00 | - | 24 | 161 | 41.77% |
| SPOT240816P00270000 | 2024-05-24 12:54PM EDT | 270.00 | 8.03 | 6.50 | 8.20 | -1.77 | -18.06% | 7 | 132 | 40.87% |
| SPOT240816P00280000 | 2024-05-24 3:56PM EDT | 280.00 | 10.76 | 9.65 | 11.00 | -1.64 | -13.23% | 16 | 168 | 40.22% |
| SPOT240816P00290000 | 2024-05-24 2:44PM EDT | 290.00 | 14.35 | 13.25 | 14.55 | -2.58 | -15.24% | 7 | 126 | 39.81% |
| SPOT240816P00300000 | 2024-05-24 3:47PM EDT | 300.00 | 18.39 | 18.00 | 18.40 | -2.23 | -10.81% | 7 | 197 | 38.75% |
| SPOT240816P00310000 | 2024-05-23 1:20PM EDT | 310.00 | 26.15 | 22.75 | 23.20 | 0.00 | - | 2 | 108 | 38.16% |
| SPOT240816P00320000 | 2024-05-24 10:21AM EDT | 320.00 | 28.95 | 28.20 | 28.75 | -3.20 | -9.95% | 2 | 24 | 37.67% |
| SPOT240816P00330000 | 2024-05-23 1:06PM EDT | 330.00 | 38.55 | 34.30 | 34.90 | 0.00 | - | - | 7 | 37.03% |
| SPOT240816P00340000 | 2024-05-14 2:17PM EDT | 340.00 | 53.60 | 39.55 | 42.15 | 0.00 | - | - | 5 | 37.26% |
| SPOT240816P00350000 | 2024-05-09 11:07AM EDT | 350.00 | 55.35 | 48.20 | 50.10 | 0.00 | - | 3 | 3 | 37.86% |
| SPOT240816P00360000 | 2024-05-20 9:56AM EDT | 360.00 | 56.73 | 56.00 | 57.55 | 0.00 | - | - | 5 | 36.33% |
| SPOT240816P00370000 | 2024-05-10 1:04PM EDT | 370.00 | 77.23 | 64.10 | 66.00 | 0.00 | - | - | 3 | 35.99% |
© 2024 Yahoo. All rights reserved.