Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 1:22PM EDT | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 12:55PM EDT | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT250117C00050000 | 2023-11-09 10:49AM EDT | 50.00 | 126.90 | 148.70 | 152.60 | 0.00 | - | 9 | 9 | 0.00% |
| SPOT250117C00055000 | 2023-11-09 10:49AM EDT | 55.00 | 122.40 | 143.90 | 152.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPOT250117C00060000 | 2023-07-28 10:32AM EDT | 60.00 | 91.40 | 81.80 | 86.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT250117C00065000 | 2024-03-27 2:38PM EDT | 65.00 | 200.40 | 222.95 | 230.20 | 0.00 | - | 3 | 4 | 102.25% |
| SPOT250117C00070000 | 2024-01-03 1:54PM EDT | 70.00 | 121.51 | 152.00 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00075000 | 2023-12-27 1:23PM EDT | 75.00 | 120.51 | 139.00 | 149.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT250117C00080000 | 2024-03-26 9:31AM EDT | 80.00 | 200.00 | 202.85 | 210.85 | 0.00 | - | 1 | 33 | 81.27% |
| SPOT250117C00085000 | 2023-12-14 11:46AM EDT | 85.00 | 119.35 | 119.00 | 128.00 | 0.00 | - | 2 | 18 | 0.00% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 199.15 | 206.40 | 0.00 | - | 1 | 21 | 89.34% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 141.42% |
| SPOT250117C00100000 | 2024-01-18 10:38AM EDT | 100.00 | 111.00 | 148.00 | 155.90 | 0.00 | - | 5 | 78 | 0.00% |
| SPOT250117C00105000 | 2024-03-13 1:51PM EDT | 105.00 | 158.00 | 197.10 | 204.70 | 0.00 | - | 3 | 309 | 127.22% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-03-04 3:52PM EDT | 115.00 | 163.20 | 178.05 | 188.00 | 0.00 | - | 1 | 101 | 93.40% |
| SPOT250117C00120000 | 2024-02-13 4:24PM EDT | 120.00 | 126.12 | 139.00 | 147.85 | 0.00 | - | 11 | 77 | 0.00% |
| SPOT250117C00125000 | 2024-04-17 1:25PM EDT | 125.00 | 177.43 | 166.25 | 173.55 | 0.00 | - | 49 | 98 | 75.33% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 161.60 | 168.90 | 0.00 | - | 88 | 214 | 73.57% |
| SPOT250117C00135000 | 2024-04-17 1:40PM EDT | 135.00 | 169.01 | 156.95 | 164.20 | 0.00 | - | 36 | 43 | 71.73% |
| SPOT250117C00140000 | 2024-04-24 12:22PM EDT | 140.00 | 149.55 | 152.35 | 159.55 | 0.00 | - | 3 | 443 | 70.06% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 147.75 | 155.10 | 0.00 | - | 26 | 50 | 68.68% |
| SPOT250117C00150000 | 2024-04-15 2:13PM EDT | 150.00 | 150.77 | 144.30 | 150.55 | 0.00 | - | 1 | 175 | 68.74% |
| SPOT250117C00155000 | 2024-02-20 12:03PM EDT | 155.00 | 100.28 | 113.55 | 118.65 | 0.00 | - | 10 | 60 | 0.00% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 134.20 | 141.55 | 0.00 | - | 8 | 67 | 64.45% |
| SPOT250117C00165000 | 2024-04-17 1:10PM EDT | 165.00 | 140.15 | 129.90 | 136.80 | 0.00 | - | 26 | 124 | 62.98% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 170.00 | 133.86 | 127.80 | 133.25 | 0.00 | - | 1 | 253 | 65.27% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 122.40 | 127.10 | 0.00 | - | 16 | 76 | 60.95% |
| SPOT250117C00180000 | 2024-04-17 12:59PM EDT | 180.00 | 127.88 | 118.30 | 122.95 | 0.00 | - | 12 | 186 | 60.21% |
| SPOT250117C00185000 | 2024-04-23 3:11PM EDT | 185.00 | 136.55 | 113.30 | 118.75 | 0.00 | - | 20 | 152 | 58.46% |
| SPOT250117C00190000 | 2024-04-23 12:49PM EDT | 190.00 | 139.81 | 111.05 | 114.85 | 0.00 | - | 1 | 296 | 59.54% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 195.00 | 129.88 | 106.90 | 110.80 | 0.00 | - | 20 | 62 | 58.57% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 200.00 | 130.49 | 101.45 | 106.50 | 0.00 | - | 1 | 531 | 56.25% |
| SPOT250117C00210000 | 2024-04-17 12:50PM EDT | 210.00 | 104.18 | 95.35 | 98.25 | 0.00 | - | 16 | 224 | 55.73% |
| SPOT250117C00220000 | 2024-04-25 10:18AM EDT | 220.00 | 83.70 | 86.30 | 90.90 | 0.00 | - | 1 | 1,155 | 53.33% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 230.00 | 75.00 | 80.45 | 84.65 | 0.00 | - | 22 | 412 | 53.64% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 240.00 | 84.45 | 73.30 | 76.55 | 0.00 | - | 7 | 223 | 51.48% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 250.00 | 64.58 | 66.60 | 69.75 | 0.00 | - | 27 | 1,461 | 50.17% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 260.00 | 53.00 | 60.25 | 63.45 | 0.00 | - | 1 | 412 | 50.85% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 270.00 | 65.05 | 55.10 | 57.50 | 0.00 | - | 4 | 303 | 49.77% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 280.00 | 46.15 | 48.15 | 50.90 | 0.00 | - | 1 | 425 | 47.69% |
| SPOT250117C00290000 | 2024-04-23 3:17PM EDT | 290.00 | 59.29 | 44.65 | 45.95 | 0.00 | - | 2 | 210 | 47.07% |
| SPOT250117C00300000 | 2024-04-25 3:54PM EDT | 300.00 | 40.48 | 40.00 | 41.35 | 0.00 | - | 5 | 1,910 | 46.48% |
| SPOT250117C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 30.37 | 35.85 | 37.55 | 0.00 | - | 2 | 263 | 46.40% |
| SPOT250117C00320000 | 2024-04-25 3:54PM EDT | 320.00 | 32.48 | 32.00 | 33.00 | 0.00 | - | 10 | 146 | 45.24% |
| SPOT250117C00330000 | 2024-04-25 10:14AM EDT | 330.00 | 26.10 | 28.50 | 29.50 | 0.00 | - | 5 | 107 | 44.84% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 340.00 | 23.20 | 25.20 | 26.85 | 0.00 | - | 6 | 58 | 45.04% |
| SPOT250117C00350000 | 2024-04-25 10:14AM EDT | 350.00 | 20.55 | 22.35 | 23.20 | 0.00 | - | 6 | 802 | 43.91% |
| SPOT250117C00360000 | 2024-04-24 2:28PM EDT | 360.00 | 18.05 | 19.95 | 20.65 | 0.00 | - | 114 | 300 | 43.66% |
| SPOT250117C00370000 | 2024-04-26 11:26AM EDT | 370.00 | 18.20 | 16.00 | 18.35 | -9.40 | -34.06% | 3 | 62 | 43.43% |
| SPOT250117C00380000 | 2024-04-25 10:20AM EDT | 380.00 | 14.45 | 15.60 | 16.25 | 0.00 | - | 30 | 138 | 43.18% |
| SPOT250117C00390000 | 2024-04-26 2:41PM EDT | 390.00 | 13.65 | 13.90 | 14.40 | -9.20 | -40.26% | 2 | 151 | 42.99% |
| SPOT250117C00400000 | 2024-04-23 12:19PM EDT | 400.00 | 21.20 | 12.15 | 14.15 | 0.00 | - | 10 | 438 | 44.61% |
| SPOT250117C00410000 | 2024-04-23 9:35AM EDT | 410.00 | 14.75 | 10.85 | 11.30 | 0.00 | - | 1 | 243 | 42.69% |
| SPOT250117C00420000 | 2024-04-24 3:07PM EDT | 420.00 | 8.15 | 9.60 | 11.00 | 0.00 | - | 9 | 53 | 43.99% |
| SPOT250117C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 11.95 | 8.45 | 8.85 | 0.00 | - | 6 | 115 | 42.46% |
| SPOT250117C00450000 | 2024-04-25 11:26AM EDT | 450.00 | 6.10 | 6.60 | 7.65 | 0.00 | - | 1 | 388 | 43.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-02-20 10:34AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 5,521 | 88.09% |
| SPOT250117P00045000 | 2024-04-17 3:36PM EDT | 45.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 29 | 85.16% |
| SPOT250117P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 110 | 778 | 80.27% |
| SPOT250117P00055000 | 2024-04-25 2:45PM EDT | 55.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 2 | 217 | 96.19% |
| SPOT250117P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 0.11 | 0.04 | 0.29 | 0.00 | - | 1 | 29 | 74.02% |
| SPOT250117P00065000 | 2024-04-23 2:14PM EDT | 65.00 | 0.50 | 0.05 | 0.31 | 0.00 | - | 1 | 32 | 71.09% |
| SPOT250117P00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.50 | 0.06 | 0.36 | 0.00 | - | 2 | 213 | 68.85% |
| SPOT250117P00075000 | 2024-04-18 10:19AM EDT | 75.00 | 0.29 | 0.08 | 0.44 | 0.00 | - | 1 | 1,237 | 67.38% |
| SPOT250117P00080000 | 2024-03-27 2:44PM EDT | 80.00 | 0.68 | 0.10 | 0.52 | 0.00 | - | 1 | 665 | 65.72% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.12 | 0.60 | 0.00 | - | 52 | 1,808 | 64.01% |
| SPOT250117P00090000 | 2024-03-27 2:45PM EDT | 90.00 | 0.69 | 0.14 | 0.70 | 0.00 | - | 2 | 342 | 62.50% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.17 | 0.80 | 0.00 | - | 2 | 618 | 60.99% |
| SPOT250117P00100000 | 2024-04-25 9:33AM EDT | 100.00 | 0.52 | 0.20 | 0.91 | 0.00 | - | 1 | 4,417 | 59.50% |
| SPOT250117P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.95 | 0.23 | 1.05 | 0.00 | - | 1 | 258 | 58.18% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.27 | 1.18 | 0.00 | - | 5 | 193 | 56.81% |
| SPOT250117P00115000 | 2024-04-17 12:14PM EDT | 115.00 | 0.79 | 0.32 | 1.33 | 0.00 | - | 5 | 543 | 55.54% |
| SPOT250117P00120000 | 2024-04-17 12:14PM EDT | 120.00 | 0.93 | 0.37 | 1.50 | 0.00 | - | 9 | 365 | 54.31% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 125.00 | 1.26 | 0.44 | 1.59 | 0.00 | - | 2 | 1,563 | 52.76% |
| SPOT250117P00130000 | 2024-04-23 1:49PM EDT | 130.00 | 0.90 | 0.50 | 1.75 | 0.00 | - | 1 | 851 | 51.45% |
| SPOT250117P00135000 | 2024-04-22 2:30PM EDT | 135.00 | 1.90 | 0.58 | 1.92 | 0.00 | - | 10 | 909 | 50.22% |
| SPOT250117P00140000 | 2024-04-22 2:29PM EDT | 140.00 | 2.22 | 0.68 | 2.05 | 0.00 | - | 13 | 891 | 53.03% |
| SPOT250117P00145000 | 2024-04-22 3:53PM EDT | 145.00 | 2.37 | 0.84 | 2.25 | 0.00 | - | 13 | 86 | 51.81% |
| SPOT250117P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 2.85 | 1.10 | 2.50 | 0.00 | - | 1 | 1,833 | 50.78% |
| SPOT250117P00155000 | 2024-04-19 11:36AM EDT | 155.00 | 3.38 | 1.34 | 2.80 | 0.00 | - | 13 | 1,814 | 49.89% |
| SPOT250117P00160000 | 2024-04-22 2:38PM EDT | 160.00 | 3.60 | 1.70 | 3.10 | 0.00 | - | 19 | 709 | 48.92% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 165.00 | 3.00 | 2.58 | 3.00 | 0.00 | - | 1 | 631 | 46.42% |
| SPOT250117P00170000 | 2024-04-25 12:08PM EDT | 170.00 | 3.55 | 2.88 | 3.45 | 0.00 | - | 1 | 90 | 45.95% |
| SPOT250117P00175000 | 2024-04-25 10:59AM EDT | 175.00 | 4.20 | 3.65 | 3.90 | 0.00 | - | 2 | 297 | 45.33% |
| SPOT250117P00180000 | 2024-04-23 2:37PM EDT | 180.00 | 3.45 | 3.85 | 4.40 | 0.00 | - | 6 | 644 | 44.74% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 185.00 | 6.95 | 4.35 | 5.00 | 0.00 | - | 38 | 218 | 44.29% |
| SPOT250117P00190000 | 2024-04-23 10:58AM EDT | 190.00 | 4.00 | 5.30 | 5.55 | 0.00 | - | 7 | 832 | 43.59% |
| SPOT250117P00195000 | 2024-04-23 10:54AM EDT | 195.00 | 4.60 | 5.05 | 6.25 | 0.00 | - | 1 | 566 | 43.14% |
| SPOT250117P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 6.75 | 6.75 | 7.05 | -0.70 | -9.40% | 1 | 812 | 42.76% |
| SPOT250117P00210000 | 2024-04-25 12:30PM EDT | 210.00 | 8.95 | 8.45 | 8.75 | 0.00 | - | 3 | 154 | 41.82% |
| SPOT250117P00220000 | 2024-04-25 12:00PM EDT | 220.00 | 11.55 | 10.05 | 10.75 | 0.00 | - | 1 | 114 | 40.92% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 230.00 | 15.29 | 12.65 | 13.10 | 0.00 | - | 1 | 967 | 40.10% |
| SPOT250117P00240000 | 2024-04-22 3:43PM EDT | 240.00 | 20.73 | 15.15 | 15.85 | 0.00 | - | 59 | 324 | 39.37% |
| SPOT250117P00250000 | 2024-04-26 3:34PM EDT | 250.00 | 19.01 | 18.25 | 18.95 | -1.21 | -5.98% | 1 | 398 | 38.63% |
| SPOT250117P00260000 | 2024-04-25 11:18AM EDT | 260.00 | 24.06 | 21.00 | 22.50 | 0.00 | - | 16 | 344 | 37.98% |
| SPOT250117P00270000 | 2024-04-25 10:29AM EDT | 270.00 | 27.45 | 24.70 | 26.40 | 0.00 | - | 2 | 362 | 37.26% |
| SPOT250117P00280000 | 2024-04-26 10:38AM EDT | 280.00 | 31.02 | 28.85 | 30.75 | -1.93 | -5.86% | 20 | 381 | 36.60% |
| SPOT250117P00290000 | 2024-04-23 1:19PM EDT | 290.00 | 26.15 | 34.70 | 35.55 | 0.00 | - | 21 | 98 | 35.97% |
| SPOT250117P00300000 | 2024-04-26 10:38AM EDT | 300.00 | 41.32 | 38.90 | 41.95 | -1.91 | -4.42% | 20 | 74 | 36.53% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 310.00 | 49.45 | 45.70 | 46.55 | 0.00 | - | 16 | 101 | 34.84% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 320.00 | 53.15 | 51.75 | 53.35 | 0.00 | - | 7 | 65 | 34.98% |
| SPOT250117P00330000 | 2024-04-23 12:06PM EDT | 330.00 | 46.95 | 58.05 | 62.25 | 0.00 | - | 11 | 78 | 36.94% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 340.00 | 52.70 | 64.75 | 66.35 | 0.00 | - | 16 | 217 | 33.42% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 350.00 | 66.20 | 71.35 | 73.55 | 0.00 | - | 5 | 5 | 32.78% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 360.00 | 80.05 | 78.45 | 81.45 | 0.00 | - | 4 | 4 | 32.57% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 370.00 | 78.65 | 86.25 | 89.85 | 0.00 | - | 1 | 1 | 32.65% |
| SPOT250117P00380000 | 2024-04-15 3:59PM EDT | 380.00 | 98.75 | 94.85 | 97.80 | 0.00 | - | 1 | 4 | 31.75% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 103.05 | 106.95 | 0.00 | - | - | 3 | 32.28% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 400.00 | 100.00 | 111.90 | 115.55 | 0.00 | - | 10 | 6 | 31.64% |
© 2024 Yahoo. All rights reserved.