NYSE - Delayed Quote USD

Spotify Technology S.A. (SPOT)

289.02 +7.79 (+2.77%)
At close: April 25 at 4:00 PM EDT
292.11 +3.09 (+1.07%)
After hours: April 25 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPOT240426C00195000 4/25/2024 7:05 PM 195 94.01 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426C00200000 4/19/2024 7:49 PM 200 76.73 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426C00210000 4/8/2024 2:54 PM 210 101.22 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426C00215000 4/4/2024 2:21 PM 215 83.99 0.00 0.00 0.00 0.00% 2 0 0.00%
SPOT240426C00220000 3/28/2024 2:43 PM 220 49.00 0.00 0.00 0.00 0.00% 4 0 0.00%
SPOT240426C00222500 4/19/2024 5:55 PM 222.5 54.95 0.00 0.00 0.00 0.00% 6 0 0.00%
SPOT240426C00235000 4/22/2024 6:33 PM 235 41.77 0.00 0.00 0.00 0.00% 12 0 0.00%
SPOT240426C00237500 4/19/2024 3:40 PM 237.5 42.10 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426C00245000 4/22/2024 2:07 PM 245 31.65 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426C00250000 4/24/2024 1:40 PM 250 53.00 0.00 0.00 0.00 0.00% 3 0 0.00%
SPOT240426C00252500 4/24/2024 1:33 PM 252.5 48.15 0.00 0.00 0.00 0.00% 3 0 0.00%
SPOT240426C00255000 4/23/2024 4:42 PM 255 63.09 0.00 0.00 0.00 0.00% 2 0 0.00%
SPOT240426C00257500 4/23/2024 1:30 PM 257.5 44.29 0.00 0.00 0.00 0.00% 2 0 0.00%
SPOT240426C00260000 4/24/2024 2:02 PM 260 34.00 0.00 0.00 0.00 0.00% 61 0 0.00%
SPOT240426C00262500 4/22/2024 6:49 PM 262.5 20.19 0.00 0.00 0.00 0.00% 8 0 0.00%
SPOT240426C00265000 4/25/2024 1:40 PM 265 11.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426C00267500 4/24/2024 7:37 PM 267.5 14.35 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426C00270000 4/25/2024 5:48 PM 270 19.22 0.00 0.00 0.00 0.00% 10 0 0.00%
SPOT240426C00272500 4/25/2024 6:49 PM 272.5 15.40 0.00 0.00 0.00 0.00% 43 0 0.00%
SPOT240426C00275000 4/25/2024 7:28 PM 275 16.00 0.00 0.00 0.00 0.00% 184 0 0.00%
SPOT240426C00277500 4/25/2024 7:02 PM 277.5 12.00 0.00 0.00 0.00 0.00% 702 0 0.00%
SPOT240426C00280000 4/25/2024 7:56 PM 280 9.71 0.00 0.00 0.00 0.00% 1,313 0 0.00%
SPOT240426C00282500 4/25/2024 7:56 PM 282.5 6.95 0.00 0.00 0.00 0.00% 449 0 0.00%
SPOT240426C00285000 4/25/2024 7:58 PM 285 5.00 0.00 0.00 0.00 0.00% 1,355 0 0.00%
SPOT240426C00287500 4/25/2024 7:59 PM 287.5 3.60 0.00 0.00 0.00 0.00% 722 0 0.00%
SPOT240426C00290000 4/25/2024 7:59 PM 290 2.34 0.00 0.00 0.00 0.00% 2,732 0 1.56%
SPOT240426C00292500 4/25/2024 7:59 PM 292.5 1.41 0.00 0.00 0.00 0.00% 536 0 6.25%
SPOT240426C00295000 4/25/2024 7:59 PM 295 0.80 0.00 0.00 0.00 0.00% 581 0 12.50%
SPOT240426C00297500 4/25/2024 7:58 PM 297.5 0.40 0.00 0.00 0.00 0.00% 153 0 12.50%
SPOT240426C00300000 4/25/2024 7:59 PM 300 0.25 0.00 0.00 0.00 0.00% 3,103 0 12.50%
SPOT240426C00302500 4/25/2024 7:50 PM 302.5 0.16 0.00 0.00 0.00 0.00% 92 0 25.00%
SPOT240426C00305000 4/25/2024 7:56 PM 305 0.12 0.00 0.00 0.00 0.00% 63 0 25.00%
SPOT240426C00307500 4/25/2024 2:24 PM 307.5 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
SPOT240426C00310000 4/25/2024 7:57 PM 310 0.05 0.00 0.00 0.00 0.00% 202 0 25.00%
SPOT240426C00312500 4/25/2024 4:57 PM 312.5 0.15 0.00 0.00 0.00 0.00% 14 0 25.00%
SPOT240426C00315000 4/25/2024 7:38 PM 315 0.03 0.00 0.00 0.00 0.00% 36 0 25.00%
SPOT240426C00317500 4/24/2024 7:54 PM 317.5 0.07 0.00 0.00 0.00 0.00% 197 0 50.00%
SPOT240426C00320000 4/25/2024 6:50 PM 320 0.01 0.00 0.00 0.00 0.00% 83 0 50.00%
SPOT240426C00322500 4/25/2024 5:25 PM 322.5 0.01 0.00 0.00 0.00 0.00% 36 0 50.00%
SPOT240426C00325000 4/25/2024 7:20 PM 325 0.04 0.00 0.00 0.00 0.00% 96 0 50.00%
SPOT240426C00330000 4/25/2024 6:43 PM 330 0.04 0.00 0.00 0.00 0.00% 69 0 50.00%
SPOT240426C00332500 4/25/2024 6:37 PM 332.5 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
SPOT240426C00335000 4/25/2024 6:43 PM 335 0.02 0.00 0.00 0.00 0.00% 217 0 50.00%
SPOT240426C00337500 4/25/2024 3:45 PM 337.5 0.02 0.00 0.00 0.00 0.00% 18 0 50.00%
SPOT240426C00340000 4/25/2024 6:35 PM 340 0.04 0.00 0.00 0.00 0.00% 99 0 50.00%
SPOT240426C00342500 4/24/2024 6:06 PM 342.5 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
SPOT240426C00345000 4/25/2024 4:25 PM 345 0.01 0.00 0.00 0.00 0.00% 78 0 50.00%
SPOT240426C00350000 4/25/2024 3:21 PM 350 0.02 0.00 0.00 0.00 0.00% 105 0 50.00%
SPOT240426C00352500 4/24/2024 7:34 PM 352.5 0.05 0.00 0.00 0.00 0.00% 42 0 50.00%
SPOT240426C00355000 4/25/2024 2:35 PM 355 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SPOT240426C00357500 4/23/2024 4:55 PM 357.5 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
SPOT240426C00360000 4/25/2024 2:35 PM 360 0.01 0.00 0.00 0.00 0.00% 151 0 50.00%
SPOT240426C00365000 4/25/2024 4:50 PM 365 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
SPOT240426C00370000 4/25/2024 7:44 PM 370 0.01 0.00 0.00 0.00 0.00% 30 0 50.00%
SPOT240426C00372500 4/23/2024 1:32 PM 372.5 0.70 0.00 0.00 0.00 0.00% 1 0 50.00%
SPOT240426C00375000 4/22/2024 5:31 PM 375 0.09 0.00 0.00 0.00 0.00% 4 0 50.00%
SPOT240426C00380000 4/23/2024 5:19 PM 380 0.02 0.00 0.00 0.00 0.00% 172 0 50.00%
SPOT240426C00385000 4/24/2024 1:38 PM 385 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
SPOT240426C00390000 4/24/2024 1:38 PM 390 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
SPOT240426C00397500 4/22/2024 7:01 PM 397.5 0.02 0.00 0.00 0.00 0.00% 11 0 50.00%
SPOT240426C00400000 4/25/2024 2:26 PM 400 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
SPOT240426C00405000 4/24/2024 1:37 PM 405 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPOT240426P00160000 4/25/2024 7:50 PM 160 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SPOT240426P00165000 4/22/2024 7:59 PM 165 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
SPOT240426P00170000 4/24/2024 2:07 PM 170 0.15 0.00 0.00 0.00 0.00% 4 0 50.00%
SPOT240426P00175000 4/22/2024 7:42 PM 175 0.05 0.04 0.00 0.00 0.00% 2 0 328.13%
SPOT240426P00180000 4/24/2024 2:18 PM 180 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
SPOT240426P00185000 4/25/2024 1:32 PM 185 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
SPOT240426P00190000 4/24/2024 2:10 PM 190 0.01 0.00 0.00 0.00 0.00% 9 0 100.00%
SPOT240426P00195000 4/23/2024 1:52 PM 195 0.01 0.00 0.00 0.00 0.00% 242 0 50.00%
SPOT240426P00200000 4/25/2024 6:07 PM 200 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
SPOT240426P00210000 4/25/2024 6:40 PM 210 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
SPOT240426P00212500 4/25/2024 2:33 PM 212.5 0.01 0.00 0.00 0.00 0.00% 47 0 50.00%
SPOT240426P00215000 4/25/2024 3:55 PM 215 0.03 0.00 0.00 0.00 0.00% 6 0 50.00%
SPOT240426P00220000 4/25/2024 6:55 PM 220 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SPOT240426P00222500 4/25/2024 6:51 PM 222.5 0.03 0.00 0.00 0.00 0.00% 204 0 50.00%
SPOT240426P00225000 4/25/2024 3:55 PM 225 0.04 0.00 0.00 0.00 0.00% 15 0 50.00%
SPOT240426P00227500 4/25/2024 6:51 PM 227.5 0.03 0.00 0.00 0.00 0.00% 103 0 50.00%
SPOT240426P00230000 4/25/2024 7:16 PM 230 0.03 0.00 0.00 0.00 0.00% 26 0 50.00%
SPOT240426P00232500 4/25/2024 1:35 PM 232.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SPOT240426P00235000 4/25/2024 6:39 PM 235 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
SPOT240426P00237500 4/25/2024 7:28 PM 237.5 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
SPOT240426P00240000 4/25/2024 1:32 PM 240 0.19 0.00 0.00 0.00 0.00% 2 0 50.00%
SPOT240426P00242500 4/25/2024 1:36 PM 242.5 0.22 0.00 0.00 0.00 0.00% 2 0 50.00%
SPOT240426P00245000 4/25/2024 7:40 PM 245 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
SPOT240426P00247500 4/25/2024 1:30 PM 247.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
SPOT240426P00250000 4/25/2024 7:06 PM 250 0.03 0.00 0.00 0.00 0.00% 177 0 50.00%
SPOT240426P00252500 4/25/2024 7:53 PM 252.5 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
SPOT240426P00255000 4/25/2024 7:53 PM 255 0.02 0.00 0.00 0.00 0.00% 39 0 50.00%
SPOT240426P00257500 4/25/2024 7:53 PM 257.5 0.03 0.00 0.00 0.00 0.00% 26 0 50.00%
SPOT240426P00260000 4/25/2024 6:01 PM 260 0.06 0.00 0.00 0.00 0.00% 124 0 50.00%
SPOT240426P00262500 4/25/2024 5:03 PM 262.5 0.05 0.00 0.00 0.00 0.00% 52 0 50.00%
SPOT240426P00265000 4/25/2024 7:56 PM 265 0.10 0.00 0.00 0.00 0.00% 281 0 50.00%
SPOT240426P00267500 4/25/2024 4:40 PM 267.5 0.06 0.00 0.00 0.00 0.00% 30 0 25.00%
SPOT240426P00270000 4/25/2024 7:29 PM 270 0.03 0.00 0.00 0.00 0.00% 372 0 25.00%
SPOT240426P00272500 4/25/2024 7:19 PM 272.5 0.12 0.00 0.00 0.00 0.00% 330 0 25.00%
SPOT240426P00275000 4/25/2024 7:58 PM 275 0.12 0.00 0.00 0.00 0.00% 1,083 0 25.00%
SPOT240426P00277500 4/25/2024 7:55 PM 277.5 0.25 0.00 0.00 0.00 0.00% 313 0 25.00%
SPOT240426P00280000 4/25/2024 7:59 PM 280 0.28 0.00 0.00 0.00 0.00% 639 0 12.50%
SPOT240426P00282500 4/25/2024 7:59 PM 282.5 0.68 0.00 0.00 0.00 0.00% 1,316 0 12.50%
SPOT240426P00285000 4/25/2024 7:59 PM 285 0.92 0.00 0.00 0.00 0.00% 1,260 0 6.25%
SPOT240426P00287500 4/25/2024 7:59 PM 287.5 1.86 0.00 0.00 0.00 0.00% 469 0 3.13%
SPOT240426P00290000 4/25/2024 7:57 PM 290 2.93 0.00 0.00 0.00 0.00% 418 0 0.00%
SPOT240426P00292500 4/25/2024 7:51 PM 292.5 4.10 0.00 0.00 0.00 0.00% 13 0 0.00%
SPOT240426P00295000 4/25/2024 7:39 PM 295 5.69 0.00 0.00 0.00 0.00% 65 0 0.00%
SPOT240426P00297500 4/25/2024 7:50 PM 297.5 8.00 0.00 0.00 0.00 0.00% 6 0 0.00%
SPOT240426P00300000 4/25/2024 7:34 PM 300 9.50 0.00 0.00 0.00 0.00% 32 0 0.00%
SPOT240426P00302500 4/25/2024 4:44 PM 302.5 14.03 0.00 0.00 0.00 0.00% 5 0 0.00%
SPOT240426P00305000 4/25/2024 7:39 PM 305 14.51 0.00 0.00 0.00 0.00% 154 0 0.00%
SPOT240426P00307500 4/25/2024 2:40 PM 307.5 22.40 0.00 0.00 0.00 0.00% 6 0 0.00%
SPOT240426P00310000 4/25/2024 7:59 PM 310 20.50 0.00 0.00 0.00 0.00% 2 0 0.00%
SPOT240426P00312500 4/25/2024 2:07 PM 312.5 29.51 0.00 0.00 0.00 0.00% 1 0 0.00%
SPOT240426P00315000 4/25/2024 5:03 PM 315 25.75 0.00 0.00 0.00 0.00% 11 0 0.00%
SPOT240426P00320000 4/25/2024 6:50 PM 320 33.90 0.00 0.00 0.00 0.00% 34 0 0.00%
SPOT240426P00325000 4/25/2024 6:50 PM 325 38.90 0.00 0.00 0.00 0.00% 34 0 0.00%
SPOT240426P00330000 4/9/2024 3:48 PM 330 35.30 0.00 0.00 0.00 0.00% 2 0 0.00%
SPOT240426P00350000 4/5/2024 2:27 PM 350 46.77 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

META Meta Platforms, Inc.
441.38
-10.56%
 
GOOG Alphabet Inc.
157.95
-1.96%
 
SNAP Snap Inc.
11.40
+2.89%
 
GOOGL Alphabet Inc.
156.00
-1.97%
 
DJT Trump Media & Technology Group Corp.
38.49
+7.91%
 
RDDT Reddit, Inc.
42.45
-1.62%
 
DJTWW Trump Media & Technology Group Corp.
18.00
+7.14%
 
PINS Pinterest, Inc.
32.64
-0.64%
 
TCEHY Tencent Holdings Limited
43.44
-0.94%
 
BIDU Baidu, Inc.
99.90
+0.72%