Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 145.65 | 152.70 | 0.00 | - | 24 | 24 | 63.75% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 125.85 | 132.65 | 0.00 | - | 1 | 7 | 59.57% |
| SPOT250620C00230000 | 2024-06-20 12:55PM EDT | 230.00 | 109.71 | 112.05 | 116.65 | +109.71 | - | - | 1 | 56.89% |
| SPOT250620C00260000 | 2024-06-21 12:00PM EDT | 260.00 | 91.00 | 91.75 | 95.90 | -10.00 | -9.90% | 1 | 1 | 53.55% |
| SPOT250620C00310000 | 2024-06-18 12:25PM EDT | 310.00 | 59.88 | 64.00 | 66.45 | 0.00 | - | 10 | 23 | 50.58% |
| SPOT250620C00320000 | 2024-06-17 9:35AM EDT | 320.00 | 58.01 | 59.35 | 61.75 | 0.00 | - | 1 | 7 | 50.07% |
| SPOT250620C00330000 | 2024-06-20 11:28AM EDT | 330.00 | 54.36 | 55.15 | 57.25 | 0.00 | - | 1 | 20 | 49.54% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 45.70 | 49.95 | 0.00 | - | 1 | 3 | 49.31% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 40.25 | 42.60 | 0.00 | - | - | 2 | 46.02% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 40.10 | 43.60 | 0.00 | - | 2 | 3 | 49.17% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 35.85 | 40.35 | 0.00 | - | 9 | 9 | 48.81% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 33.80 | 37.35 | 0.00 | - | 1 | 1 | 48.51% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 23.75 | 26.65 | 0.00 | - | - | 2 | 45.27% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 23.60 | 26.05 | 0.00 | - | - | 6 | 46.42% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 21.65 | 24.15 | 0.00 | - | - | 4 | 46.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 0.00 | 9.50 | 0.00 | - | 1 | 2 | 53.44% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 2.88 | 5.50 | 0.00 | - | 2 | 2 | 51.48% |
| SPOT250620P00170000 | 2024-06-11 1:41PM EDT | 170.00 | 5.00 | 4.10 | 6.35 | 0.00 | - | - | 1 | 51.59% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 51.29% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 7.25 | 9.80 | 0.00 | - | - | 4 | 48.73% |
| SPOT250620P00200000 | 2024-06-05 11:37AM EDT | 200.00 | 8.15 | 4.05 | 10.25 | 0.00 | - | 1 | 46 | 47.58% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 9.45 | 12.65 | 0.00 | - | 3 | 54 | 47.49% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 13.55 | 16.25 | 0.00 | - | 24 | 24 | 44.68% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 12.10 | 19.00 | 0.00 | - | 50 | 80 | 44.12% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 250.00 | 20.85 | 18.05 | 21.00 | 0.00 | - | 5 | 6 | 42.46% |
| SPOT250620P00260000 | 2024-06-20 11:53AM EDT | 260.00 | 24.45 | 21.20 | 25.25 | 0.00 | - | 5 | 21 | 42.92% |
| SPOT250620P00270000 | 2024-06-17 1:07PM EDT | 270.00 | 28.05 | 24.70 | 27.65 | +28.05 | - | - | 1 | 41.25% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 29.45 | 32.75 | 0.00 | - | 1 | 2 | 41.86% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 33.40 | 36.90 | 0.00 | - | 1 | 2 | 41.31% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 37.70 | 42.50 | 0.00 | - | 1 | 3 | 41.73% |
| SPOT250620P00320000 | 2024-06-21 1:37PM EDT | 320.00 | 48.83 | 47.60 | 49.85 | -1.82 | -3.59% | 1 | 19 | 38.65% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 54.25 | 58.15 | 0.00 | - | - | 6 | 40.49% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 41.30% |
© 2024 Yahoo. All rights reserved.