NYSE - Delayed Quote USD

Spotify Technology S.A. (SPOT)

303.31 +31.07 (+11.41%)
At close: April 23 at 4:00 PM EDT
304.00 +0.69 (+0.23%)
After hours: April 23 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 4/19/2024 6:57 PM 195 78.58 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 4/23/2024 7:54 PM 250 52.75 0.00 0.00 0.00 0.00% 6 0 0.00%
SPOT240426C00252500 4/23/2024 1:35 PM 252.5 56.16 0.00 0.00 0.00 0.00% 2 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 4/23/2024 5:30 PM 260 57.81 0.00 0.00 0.00 0.00% 49 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 4/23/2024 7:39 PM 265 44.20 0.00 0.00 0.00 0.00% 10 0 0.00%
SPOT240426C00267500 4/23/2024 7:51 PM 267.5 38.61 0.00 0.00 0.00 0.00% 7 0 0.00%
SPOT240426C00270000 4/23/2024 7:59 PM 270 32.33 0.00 0.00 0.00 0.00% 46 0 0.00%
SPOT240426C00272500 4/23/2024 6:08 PM 272.5 38.30 0.00 0.00 0.00 0.00% 52 0 0.00%
SPOT240426C00275000 4/23/2024 7:56 PM 275 28.00 0.00 0.00 0.00 0.00% 630 0 0.00%
SPOT240426C00277500 4/23/2024 6:53 PM 277.5 34.49 0.00 0.00 0.00 0.00% 61 0 0.00%
SPOT240426C00280000 4/23/2024 7:30 PM 280 28.00 0.00 0.00 0.00 0.00% 249 0 0.00%
SPOT240426C00282500 4/23/2024 7:58 PM 282.5 20.00 0.00 0.00 0.00 0.00% 50 0 0.00%
SPOT240426C00285000 4/23/2024 7:48 PM 285 23.00 0.00 0.00 0.00 0.00% 223 0 0.00%
SPOT240426C00287500 4/23/2024 7:37 PM 287.5 21.37 0.00 0.00 0.00 0.00% 19 0 0.00%
SPOT240426C00290000 4/23/2024 7:46 PM 290 18.76 0.00 0.00 0.00 0.00% 289 0 0.00%
SPOT240426C00292500 4/23/2024 7:59 PM 292.5 11.50 0.00 0.00 0.00 0.00% 28 0 0.00%
SPOT240426C00295000 4/23/2024 7:47 PM 295 13.45 0.00 0.00 0.00 0.00% 1,154 0 0.00%
SPOT240426C00297500 4/23/2024 7:59 PM 297.5 9.15 0.00 0.00 0.00 0.00% 88 0 0.00%
SPOT240426C00300000 4/23/2024 7:59 PM 300 8.10 0.00 0.00 0.00 0.00% 1,343 0 0.00%
SPOT240426C00302500 4/23/2024 7:59 PM 302.5 5.50 0.00 0.00 0.00 0.00% 195 0 0.00%
SPOT240426C00305000 4/23/2024 7:56 PM 305 4.05 0.00 0.00 0.00 0.00% 839 0 1.56%
SPOT240426C00307500 4/23/2024 7:59 PM 307.5 3.50 0.00 0.00 0.00 0.00% 511 0 3.13%
SPOT240426C00310000 4/23/2024 7:59 PM 310 2.46 0.00 0.00 0.00 0.00% 3,096 0 6.25%
SPOT240426C00312500 4/23/2024 7:58 PM 312.5 1.90 0.00 0.00 0.00 0.00% 1,218 0 6.25%
SPOT240426C00315000 4/23/2024 7:59 PM 315 1.25 0.00 0.00 0.00 0.00% 2,629 0 12.50%
SPOT240426C00317500 4/23/2024 7:59 PM 317.5 1.20 0.00 0.00 0.00 0.00% 972 0 12.50%
SPOT240426C00320000 4/23/2024 7:59 PM 320 0.68 0.00 0.00 0.00 0.00% 3,944 0 12.50%
SPOT240426C00322500 4/23/2024 7:58 PM 322.5 0.44 0.00 0.00 0.00 0.00% 662 0 12.50%
SPOT240426C00325000 4/23/2024 7:59 PM 325 0.34 0.00 0.00 0.00 0.00% 2,997 0 12.50%
SPOT240426C00330000 4/23/2024 7:59 PM 330 0.20 0.00 0.00 0.00 0.00% 7,202 0 25.00%
SPOT240426C00332500 4/23/2024 7:59 PM 332.5 0.17 0.00 0.00 0.00 0.00% 263 0 25.00%
SPOT240426C00335000 4/23/2024 7:59 PM 335 0.15 0.00 0.00 0.00 0.00% 826 0 25.00%
SPOT240426C00337500 4/23/2024 7:44 PM 337.5 0.30 0.00 0.00 0.00 0.00% 199 0 25.00%
SPOT240426C00340000 4/23/2024 7:59 PM 340 0.09 0.00 0.00 0.00 0.00% 2,473 0 25.00%
SPOT240426C00342500 4/23/2024 7:16 PM 342.5 0.19 0.00 0.00 0.00 0.00% 209 0 25.00%
SPOT240426C00345000 4/23/2024 7:59 PM 345 0.07 0.00 0.00 0.00 0.00% 904 0 25.00%
SPOT240426C00350000 4/23/2024 7:55 PM 350 0.12 0.00 0.00 0.00 0.00% 2,041 0 25.00%
SPOT240426C00352500 4/23/2024 5:57 PM 352.5 0.10 0.00 0.00 0.00 0.00% 114 0 25.00%
SPOT240426C00355000 4/23/2024 5:44 PM 355 0.10 0.00 0.00 0.00 0.00% 32 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 4/23/2024 7:58 PM 360 0.07 0.00 0.00 0.00 0.00% 619 0 50.00%
SPOT240426C00365000 4/23/2024 5:06 PM 365 0.04 0.00 0.00 0.00 0.00% 28 0 50.00%
SPOT240426C00370000 4/23/2024 7:59 PM 370 0.01 0.00 0.00 0.00 0.00% 134 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 4/22/2024 4:15 PM 385 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%
SPOT240426C00390000 4/23/2024 1:42 PM 390 0.03 0.00 0.00 0.00 0.00% 58 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 4/23/2024 2:39 PM 400 0.01 0.00 0.00 0.00 0.00% 18 0 50.00%
SPOT240426C00405000 4/23/2024 1:54 PM 405 0.01 0.00 0.00 0.00 0.00% 113 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 4/23/2024 1:30 PM 160 0.01 0.00 0.00 0.00 0.00% 2 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 4/23/2024 5:09 PM 170 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
SPOT240426P00175000 4/22/2024 7:42 PM 175 0.05 0.04 0.00 0.00 0.00% 2 0 206.25%
SPOT240426P00180000 4/23/2024 1:36 PM 180 0.03 0.00 0.00 0.00 0.00% 125 0 50.00%
SPOT240426P00185000 4/22/2024 7:58 PM 185 0.12 0.00 0.00 0.00 0.00% 3 0 50.00%
SPOT240426P00190000 4/23/2024 3:28 PM 190 0.01 0.00 0.00 0.00 0.00% 284 0 50.00%
SPOT240426P00195000 4/23/2024 1:52 PM 195 0.01 0.01 0.00 0.00 0.00% 242 0 150.00%
SPOT240426P00200000 4/23/2024 7:53 PM 200 0.04 0.00 0.00 0.00 0.00% 372 0 50.00%
SPOT240426P00210000 4/23/2024 7:46 PM 210 0.01 0.00 0.00 0.00 0.00% 292 0 50.00%
SPOT240426P00212500 4/23/2024 7:59 PM 212.5 0.02 0.00 0.00 0.00 0.00% 20 0 50.00%
SPOT240426P00215000 4/23/2024 7:46 PM 215 0.01 0.00 0.00 0.00 0.00% 114 0 50.00%
SPOT240426P00220000 4/23/2024 6:37 PM 220 0.01 0.00 0.00 0.00 0.00% 260 0 50.00%
SPOT240426P00222500 4/23/2024 7:47 PM 222.5 0.01 0.00 0.00 0.00 0.00% 21 0 50.00%
SPOT240426P00225000 4/23/2024 6:03 PM 225 0.01 0.00 0.00 0.00 0.00% 182 0 50.00%
SPOT240426P00227500 4/23/2024 7:39 PM 227.5 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
SPOT240426P00230000 4/23/2024 7:54 PM 230 0.01 0.00 0.00 0.00 0.00% 116 0 50.00%
SPOT240426P00232500 4/23/2024 4:36 PM 232.5 0.01 0.00 0.00 0.00 0.00% 32 0 50.00%
SPOT240426P00235000 4/23/2024 6:44 PM 235 0.01 0.00 0.00 0.00 0.00% 150 0 50.00%
SPOT240426P00237500 4/23/2024 7:49 PM 237.5 0.01 0.00 0.00 0.00 0.00% 59 0 50.00%
SPOT240426P00240000 4/23/2024 7:16 PM 240 0.01 0.00 0.00 0.00 0.00% 213 0 50.00%
SPOT240426P00242500 4/23/2024 6:04 PM 242.5 0.07 0.00 0.00 0.00 0.00% 33 0 50.00%
SPOT240426P00245000 4/23/2024 7:53 PM 245 0.01 0.00 0.00 0.00 0.00% 42 0 50.00%
SPOT240426P00247500 4/23/2024 6:08 PM 247.5 0.01 0.00 0.00 0.00 0.00% 35 0 50.00%
SPOT240426P00250000 4/23/2024 7:59 PM 250 0.02 0.00 0.00 0.00 0.00% 590 0 50.00%
SPOT240426P00252500 4/23/2024 7:47 PM 252.5 0.03 0.00 0.00 0.00 0.00% 20 0 50.00%
SPOT240426P00255000 4/23/2024 7:58 PM 255 0.04 0.00 0.00 0.00 0.00% 136 0 50.00%
SPOT240426P00257500 4/23/2024 5:58 PM 257.5 0.02 0.00 0.00 0.00 0.00% 46 0 50.00%
SPOT240426P00260000 4/23/2024 6:48 PM 260 0.03 0.00 0.00 0.00 0.00% 376 0 25.00%
SPOT240426P00262500 4/23/2024 2:41 PM 262.5 0.52 0.00 0.00 0.00 0.00% 12 0 25.00%
SPOT240426P00265000 4/23/2024 6:28 PM 265 0.08 0.00 0.00 0.00 0.00% 290 0 25.00%
SPOT240426P00267500 4/23/2024 5:15 PM 267.5 0.10 0.00 0.00 0.00 0.00% 106 0 25.00%
SPOT240426P00270000 4/23/2024 7:59 PM 270 0.12 0.00 0.00 0.00 0.00% 518 0 25.00%
SPOT240426P00272500 4/23/2024 7:57 PM 272.5 0.24 0.00 0.00 0.00 0.00% 106 0 25.00%
SPOT240426P00275000 4/23/2024 7:55 PM 275 0.19 0.00 0.00 0.00 0.00% 430 0 25.00%
SPOT240426P00277500 4/23/2024 7:59 PM 277.5 0.45 0.00 0.00 0.00 0.00% 58 0 25.00%
SPOT240426P00280000 4/23/2024 7:59 PM 280 0.34 0.00 0.00 0.00 0.00% 672 0 25.00%
SPOT240426P00282500 4/23/2024 7:59 PM 282.5 0.43 0.00 0.00 0.00 0.00% 214 0 12.50%
SPOT240426P00285000 4/23/2024 7:59 PM 285 0.53 0.00 0.00 0.00 0.00% 428 0 12.50%
SPOT240426P00287500 4/23/2024 7:58 PM 287.5 1.00 0.00 0.00 0.00 0.00% 140 0 12.50%
SPOT240426P00290000 4/23/2024 7:59 PM 290 1.29 0.00 0.00 0.00 0.00% 3,304 0 12.50%
SPOT240426P00292500 4/23/2024 7:59 PM 292.5 1.64 0.00 0.00 0.00 0.00% 97 0 12.50%
SPOT240426P00295000 4/23/2024 7:59 PM 295 2.11 0.00 0.00 0.00 0.00% 1,319 0 6.25%
SPOT240426P00297500 4/23/2024 7:59 PM 297.5 3.21 0.00 0.00 0.00 0.00% 195 0 6.25%
SPOT240426P00300000 4/23/2024 7:59 PM 300 3.70 0.00 0.00 0.00 0.00% 8,014 0 3.13%
SPOT240426P00302500 4/23/2024 7:58 PM 302.5 5.40 0.00 0.00 0.00 0.00% 448 0 0.78%
SPOT240426P00305000 4/23/2024 7:59 PM 305 7.00 0.00 0.00 0.00 0.00% 2,079 0 0.00%
SPOT240426P00307500 4/23/2024 7:59 PM 307.5 7.90 0.00 0.00 0.00 0.00% 698 0 0.00%
SPOT240426P00310000 4/23/2024 7:59 PM 310 9.95 0.00 0.00 0.00 0.00% 2,858 0 0.00%
SPOT240426P00312500 4/23/2024 7:55 PM 312.5 12.45 0.00 0.00 0.00 0.00% 3,886 0 0.00%
SPOT240426P00315000 4/23/2024 7:59 PM 315 11.86 0.00 0.00 0.00 0.00% 1,372 0 0.00%
SPOT240426P00320000 4/23/2024 7:57 PM 320 18.90 0.00 0.00 0.00 0.00% 325 0 0.00%
SPOT240426P00325000 4/23/2024 7:28 PM 325 17.00 0.00 0.00 0.00 0.00% 75 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

SNAP Snap Inc.
11.39
+2.24%
 
META Meta Platforms, Inc.
496.10
+2.98%
 
RDDT Reddit, Inc.
42.82
+1.86%
 
GOOGL Alphabet Inc.
158.26
+1.27%
 
GOOG Alphabet Inc.
159.92
+1.25%
 
BIDU Baidu, Inc.
98.23
+1.02%
 
DASH DoorDash, Inc.
129.36
+1.64%
 
PINS Pinterest, Inc.
33.02
+0.89%
 
DJTWW Trump Media & Technology Group Corp.
14.70
-12.76%
 
TWLO Twilio Inc.
60.33
+2.93%