Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.01 | 0.00 | 0.00 | +15.43 | +19.64% | 1 | 0 | 0.00% |
| SPOT240426C00200000 | 2024-04-19 3:49PM EDT | 200.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 210.00 | 101.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00215000 | 2024-04-04 10:21AM EDT | 215.00 | 83.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 220.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240426C00222500 | 2024-04-19 1:55PM EDT | 222.50 | 54.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240426C00235000 | 2024-04-22 2:33PM EDT | 235.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240426C00237500 | 2024-04-19 11:40AM EDT | 237.50 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00245000 | 2024-04-22 10:07AM EDT | 245.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00250000 | 2024-04-24 9:40AM EDT | 250.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240426C00252500 | 2024-04-24 9:33AM EDT | 252.50 | 48.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240426C00255000 | 2024-04-23 12:42PM EDT | 255.00 | 63.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426C00257500 | 2024-04-23 9:30AM EDT | 257.50 | 44.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426C00260000 | 2024-04-24 10:02AM EDT | 260.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPOT240426C00262500 | 2024-04-22 2:49PM EDT | 262.50 | 20.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240426C00265000 | 2024-04-25 9:40AM EDT | 265.00 | 11.00 | 0.00 | 0.00 | -5.65 | -33.93% | 1 | 0 | 0.00% |
| SPOT240426C00267500 | 2024-04-24 3:37PM EDT | 267.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240426C00270000 | 2024-04-25 1:48PM EDT | 270.00 | 19.22 | 0.00 | 0.00 | +7.82 | +68.60% | 10 | 0 | 0.00% |
| SPOT240426C00272500 | 2024-04-25 2:49PM EDT | 272.50 | 15.40 | 0.00 | 0.00 | +5.30 | +52.48% | 43 | 0 | 0.00% |
| SPOT240426C00275000 | 2024-04-25 3:28PM EDT | 275.00 | 16.00 | 0.00 | 0.00 | +5.83 | +57.33% | 184 | 0 | 0.00% |
| SPOT240426C00277500 | 2024-04-25 3:02PM EDT | 277.50 | 12.00 | 0.00 | 0.00 | +6.35 | +112.39% | 702 | 0 | 0.00% |
| SPOT240426C00280000 | 2024-04-25 3:56PM EDT | 280.00 | 9.71 | 0.00 | 0.00 | +5.26 | +118.20% | 1,313 | 0 | 0.00% |
| SPOT240426C00282500 | 2024-04-25 3:56PM EDT | 282.50 | 6.95 | 0.00 | 0.00 | +3.70 | +113.85% | 449 | 0 | 0.00% |
| SPOT240426C00285000 | 2024-04-25 3:58PM EDT | 285.00 | 5.00 | 0.00 | 0.00 | +2.82 | +129.36% | 1,355 | 0 | 0.00% |
| SPOT240426C00287500 | 2024-04-25 3:59PM EDT | 287.50 | 3.60 | 0.00 | 0.00 | +2.15 | +148.28% | 722 | 0 | 0.00% |
| SPOT240426C00290000 | 2024-04-25 3:59PM EDT | 290.00 | 2.34 | 0.00 | 0.00 | +1.39 | +146.32% | 2,732 | 0 | 1.56% |
| SPOT240426C00292500 | 2024-04-25 3:59PM EDT | 292.50 | 1.41 | 0.00 | 0.00 | +0.81 | +135.00% | 536 | 0 | 6.25% |
| SPOT240426C00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.80 | 0.00 | 0.00 | +0.38 | +90.48% | 581 | 0 | 12.50% |
| SPOT240426C00297500 | 2024-04-25 3:58PM EDT | 297.50 | 0.40 | 0.00 | 0.00 | +0.09 | +29.03% | 153 | 0 | 12.50% |
| SPOT240426C00300000 | 2024-04-25 3:59PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | -0.04 | -13.79% | 3,103 | 0 | 12.50% |
| SPOT240426C00302500 | 2024-04-25 3:50PM EDT | 302.50 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 92 | 0 | 25.00% |
| SPOT240426C00305000 | 2024-04-25 3:56PM EDT | 305.00 | 0.12 | 0.00 | 0.00 | -0.11 | -47.83% | 63 | 0 | 25.00% |
| SPOT240426C00307500 | 2024-04-25 10:24AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 3 | 0 | 25.00% |
| SPOT240426C00310000 | 2024-04-25 3:57PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 202 | 0 | 25.00% |
| SPOT240426C00312500 | 2024-04-25 12:57PM EDT | 312.50 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 14 | 0 | 25.00% |
| SPOT240426C00315000 | 2024-04-25 3:38PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | -0.18 | -85.71% | 36 | 0 | 25.00% |
| SPOT240426C00317500 | 2024-04-24 3:54PM EDT | 317.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| SPOT240426C00320000 | 2024-04-25 2:50PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 83 | 0 | 50.00% |
| SPOT240426C00322500 | 2024-04-25 1:25PM EDT | 322.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 36 | 0 | 50.00% |
| SPOT240426C00325000 | 2024-04-25 3:20PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 96 | 0 | 50.00% |
| SPOT240426C00330000 | 2024-04-25 2:43PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 69 | 0 | 50.00% |
| SPOT240426C00332500 | 2024-04-25 2:37PM EDT | 332.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 14 | 0 | 50.00% |
| SPOT240426C00335000 | 2024-04-25 2:43PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 217 | 0 | 50.00% |
| SPOT240426C00337500 | 2024-04-25 11:45AM EDT | 337.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SPOT240426C00340000 | 2024-04-25 2:35PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 99 | 0 | 50.00% |
| SPOT240426C00342500 | 2024-04-24 2:06PM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPOT240426C00345000 | 2024-04-25 12:25PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 78 | 0 | 50.00% |
| SPOT240426C00350000 | 2024-04-25 11:21AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| SPOT240426C00352500 | 2024-04-24 3:34PM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SPOT240426C00355000 | 2024-04-25 10:35AM EDT | 355.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| SPOT240426C00357500 | 2024-04-23 12:55PM EDT | 357.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPOT240426C00360000 | 2024-04-25 10:35AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| SPOT240426C00365000 | 2024-04-25 12:50PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 0 | 50.00% |
| SPOT240426C00370000 | 2024-04-25 3:44PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SPOT240426C00372500 | 2024-04-23 9:32AM EDT | 372.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240426C00375000 | 2024-04-22 1:31PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240426C00380000 | 2024-04-23 1:19PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| SPOT240426C00385000 | 2024-04-24 9:38AM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240426C00390000 | 2024-04-24 9:38AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240426C00397500 | 2024-04-22 3:01PM EDT | 397.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPOT240426C00400000 | 2024-04-25 10:26AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240426C00405000 | 2024-04-24 9:37AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00160000 | 2024-04-25 3:50PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240426P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPOT240426P00170000 | 2024-04-24 10:07AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240426P00175000 | 2024-04-22 3:42PM EDT | 175.00 | 0.05 | 0.04 | 0.00 | 0.00 | - | 2 | 0 | 328.13% |
| SPOT240426P00180000 | 2024-04-24 10:18AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240426P00185000 | 2024-04-25 9:32AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | -0.11 | -91.67% | 2 | 0 | 50.00% |
| SPOT240426P00190000 | 2024-04-24 10:10AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 100.00% |
| SPOT240426P00195000 | 2024-04-23 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| SPOT240426P00200000 | 2024-04-25 2:07PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPOT240426P00210000 | 2024-04-25 2:40PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240426P00212500 | 2024-04-25 10:33AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| SPOT240426P00215000 | 2024-04-25 11:55AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 6 | 0 | 50.00% |
| SPOT240426P00220000 | 2024-04-25 2:55PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240426P00222500 | 2024-04-25 2:51PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 204 | 0 | 50.00% |
| SPOT240426P00225000 | 2024-04-25 11:55AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 15 | 0 | 50.00% |
| SPOT240426P00227500 | 2024-04-25 2:51PM EDT | 227.50 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 103 | 0 | 50.00% |
| SPOT240426P00230000 | 2024-04-25 3:16PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 26 | 0 | 50.00% |
| SPOT240426P00232500 | 2024-04-25 9:35AM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240426P00235000 | 2024-04-25 2:39PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPOT240426P00237500 | 2024-04-25 3:28PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPOT240426P00240000 | 2024-04-25 9:32AM EDT | 240.00 | 0.19 | 0.00 | 0.00 | +0.14 | +280.00% | 2 | 0 | 50.00% |
| SPOT240426P00242500 | 2024-04-25 9:36AM EDT | 242.50 | 0.22 | 0.00 | 0.00 | +0.21 | +2,100.00% | 2 | 0 | 50.00% |
| SPOT240426P00245000 | 2024-04-25 3:40PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 7 | 0 | 50.00% |
| SPOT240426P00247500 | 2024-04-25 9:30AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 0 | 50.00% |
| SPOT240426P00250000 | 2024-04-25 3:06PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 177 | 0 | 50.00% |
| SPOT240426P00252500 | 2024-04-25 3:53PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 13 | 0 | 50.00% |
| SPOT240426P00255000 | 2024-04-25 3:53PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | -0.12 | -85.71% | 39 | 0 | 50.00% |
| SPOT240426P00257500 | 2024-04-25 3:53PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 26 | 0 | 50.00% |
| SPOT240426P00260000 | 2024-04-25 2:01PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | -0.12 | -66.67% | 124 | 0 | 50.00% |
| SPOT240426P00262500 | 2024-04-25 1:03PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | -0.22 | -81.48% | 52 | 0 | 50.00% |
| SPOT240426P00265000 | 2024-04-25 3:56PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | -0.20 | -66.67% | 281 | 0 | 50.00% |
| SPOT240426P00267500 | 2024-04-25 12:40PM EDT | 267.50 | 0.06 | 0.00 | 0.00 | -0.36 | -85.71% | 30 | 0 | 25.00% |
| SPOT240426P00270000 | 2024-04-25 3:29PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | -0.55 | -94.83% | 372 | 0 | 25.00% |
| SPOT240426P00272500 | 2024-04-25 3:19PM EDT | 272.50 | 0.12 | 0.00 | 0.00 | -0.68 | -85.00% | 330 | 0 | 25.00% |
| SPOT240426P00275000 | 2024-04-25 3:58PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | -1.36 | -91.89% | 1,083 | 0 | 25.00% |
| SPOT240426P00277500 | 2024-04-25 3:55PM EDT | 277.50 | 0.25 | 0.00 | 0.00 | -1.80 | -87.80% | 313 | 0 | 25.00% |
| SPOT240426P00280000 | 2024-04-25 3:59PM EDT | 280.00 | 0.28 | 0.00 | 0.00 | -2.82 | -90.97% | 639 | 0 | 12.50% |
| SPOT240426P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 0.68 | 0.00 | 0.00 | -3.77 | -84.72% | 1,316 | 0 | 12.50% |
| SPOT240426P00285000 | 2024-04-25 3:59PM EDT | 285.00 | 0.92 | 0.00 | 0.00 | -4.99 | -84.43% | 1,260 | 0 | 6.25% |
| SPOT240426P00287500 | 2024-04-25 3:59PM EDT | 287.50 | 1.86 | 0.00 | 0.00 | -6.14 | -76.75% | 469 | 0 | 3.13% |
| SPOT240426P00290000 | 2024-04-25 3:57PM EDT | 290.00 | 2.93 | 0.00 | 0.00 | -6.12 | -67.62% | 418 | 0 | 0.00% |
| SPOT240426P00292500 | 2024-04-25 3:51PM EDT | 292.50 | 4.10 | 0.00 | 0.00 | -7.25 | -63.88% | 13 | 0 | 0.00% |
| SPOT240426P00295000 | 2024-04-25 3:39PM EDT | 295.00 | 5.69 | 0.00 | 0.00 | -8.44 | -59.73% | 65 | 0 | 0.00% |
| SPOT240426P00297500 | 2024-04-25 3:50PM EDT | 297.50 | 8.00 | 0.00 | 0.00 | -10.30 | -56.28% | 6 | 0 | 0.00% |
| SPOT240426P00300000 | 2024-04-25 3:34PM EDT | 300.00 | 9.50 | 0.00 | 0.00 | -9.43 | -49.82% | 32 | 0 | 0.00% |
| SPOT240426P00302500 | 2024-04-25 12:44PM EDT | 302.50 | 14.03 | 0.00 | 0.00 | -8.77 | -38.46% | 5 | 0 | 0.00% |
| SPOT240426P00305000 | 2024-04-25 3:39PM EDT | 305.00 | 14.51 | 0.00 | 0.00 | -10.53 | -42.05% | 154 | 0 | 0.00% |
| SPOT240426P00307500 | 2024-04-25 10:40AM EDT | 307.50 | 22.40 | 0.00 | 0.00 | -3.34 | -12.98% | 6 | 0 | 0.00% |
| SPOT240426P00310000 | 2024-04-25 3:59PM EDT | 310.00 | 20.50 | 0.00 | 0.00 | -9.24 | -31.07% | 2 | 0 | 0.00% |
| SPOT240426P00312500 | 2024-04-25 10:07AM EDT | 312.50 | 29.51 | 0.00 | 0.00 | -5.19 | -14.96% | 1 | 0 | 0.00% |
| SPOT240426P00315000 | 2024-04-25 1:03PM EDT | 315.00 | 25.75 | 0.00 | 0.00 | -6.85 | -21.01% | 11 | 0 | 0.00% |
| SPOT240426P00320000 | 2024-04-25 2:50PM EDT | 320.00 | 33.90 | 0.00 | 0.00 | -7.80 | -18.71% | 34 | 0 | 0.00% |
| SPOT240426P00325000 | 2024-04-25 2:50PM EDT | 325.00 | 38.90 | 0.00 | 0.00 | -3.15 | -7.49% | 34 | 0 | 0.00% |
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 330.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240426P00350000 | 2024-04-05 10:27AM EDT | 350.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.