Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231215C00085000 | 2023-10-20 8:53AM EST | 85.00 | 64.80 | 90.20 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT231215C00090000 | 2023-11-27 12:29PM EST | 90.00 | 94.24 | 104.90 | 110.20 | 0.00 | - | 1 | 1 | 416.70% |
| SPOT231215C00095000 | 2023-11-28 12:18PM EST | 95.00 | 88.05 | 102.00 | 104.10 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT231215C00100000 | 2023-10-20 10:39AM EST | 100.00 | 48.50 | 75.10 | 77.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT231215C00105000 | 2023-11-14 3:30PM EST | 105.00 | 70.21 | 91.80 | 94.60 | 0.00 | - | 2 | 5 | 216.02% |
| SPOT231215C00110000 | 2023-12-06 9:31AM EST | 110.00 | 90.43 | 86.80 | 89.10 | 0.00 | - | 1 | 1 | 276.76% |
| SPOT231215C00115000 | 2023-11-17 11:53AM EST | 115.00 | 61.35 | 82.20 | 84.90 | 0.00 | - | 1 | 4 | 225.20% |
| SPOT231215C00120000 | 2023-11-06 11:37AM EST | 120.00 | 48.80 | 72.20 | 79.00 | 0.00 | - | 6 | 8 | 236.43% |
| SPOT231215C00125000 | 2023-11-15 11:28AM EST | 125.00 | 71.91 | 71.70 | 74.60 | +20.01 | +38.55% | 2 | 8 | 153.13% |
| SPOT231215C00130000 | 2023-12-01 3:54PM EST | 130.00 | 51.40 | 67.50 | 69.20 | 0.00 | - | 1 | 17 | 165.43% |
| SPOT231215C00135000 | 2023-11-16 11:38AM EST | 135.00 | 39.57 | 61.40 | 64.50 | 0.00 | - | 1 | 29 | 207.52% |
| SPOT231215C00140000 | 2023-12-07 9:49AM EST | 140.00 | 53.30 | 56.70 | 59.10 | 0.00 | - | 1 | 10 | 177.64% |
| SPOT231215C00145000 | 2023-12-06 9:31AM EST | 145.00 | 55.62 | 52.60 | 54.40 | 0.00 | - | 1 | 49 | 136.91% |
| SPOT231215C00150000 | 2023-12-01 9:44AM EST | 150.00 | 32.30 | 46.00 | 49.30 | 0.00 | - | 50 | 59 | 154.79% |
| SPOT231215C00152500 | 2023-11-22 11:50AM EST | 152.50 | 30.20 | 43.80 | 48.00 | 0.00 | - | - | 1 | 112.70% |
| SPOT231215C00155000 | 2023-12-04 9:43AM EST | 155.00 | 45.50 | 42.30 | 44.70 | 0.00 | - | 32 | 68 | 111.91% |
| SPOT231215C00157500 | 2023-12-04 11:18AM EST | 157.50 | 35.80 | 40.20 | 42.80 | 0.00 | - | 2 | 2 | 124.37% |
| SPOT231215C00160000 | 2023-12-08 11:36AM EST | 160.00 | 36.10 | 37.60 | 39.10 | +0.02 | +0.06% | 2 | 115 | 92.38% |
| SPOT231215C00162500 | 2023-12-05 9:52AM EST | 162.50 | 35.12 | 35.20 | 36.70 | 0.00 | - | 1 | 12 | 91.60% |
| SPOT231215C00165000 | 2023-12-05 10:31AM EST | 165.00 | 34.61 | 32.10 | 34.20 | 0.00 | - | 5 | 119 | 67.58% |
| SPOT231215C00167500 | 2023-12-07 10:32AM EST | 167.50 | 28.70 | 29.50 | 32.00 | 0.00 | - | 1 | 54 | 70.22% |
| SPOT231215C00170000 | 2023-12-07 11:15AM EST | 170.00 | 25.56 | 27.80 | 29.50 | 0.00 | - | 5 | 170 | 81.10% |
| SPOT231215C00172500 | 2023-12-08 9:49AM EST | 172.50 | 23.10 | 25.00 | 26.80 | -4.21 | -15.42% | 2 | 18 | 66.50% |
| SPOT231215C00175000 | 2023-12-07 10:36AM EST | 175.00 | 21.10 | 22.60 | 24.00 | -0.01 | -0.05% | 31 | 1,487 | 56.84% |
| SPOT231215C00177500 | 2023-12-07 9:43AM EST | 177.50 | 18.00 | 20.20 | 21.20 | 0.00 | - | 6 | 32 | 64.01% |
| SPOT231215C00180000 | 2023-12-08 10:39AM EST | 180.00 | 15.64 | 18.00 | 19.10 | -1.06 | -6.35% | 4 | 484 | 54.00% |
| SPOT231215C00182500 | 2023-12-08 10:57AM EST | 182.50 | 13.97 | 15.50 | 16.80 | +1.17 | +9.14% | 1 | 528 | 50.34% |
| SPOT231215C00185000 | 2023-12-08 10:39AM EST | 185.00 | 12.48 | 13.10 | 14.10 | +0.92 | +7.96% | 6 | 1,104 | 52.54% |
| SPOT231215C00187500 | 2023-12-08 11:23AM EST | 187.50 | 8.80 | 10.60 | 11.50 | -0.80 | -8.33% | 9 | 110 | 43.87% |
| SPOT231215C00190000 | 2023-12-08 3:58PM EST | 190.00 | 8.87 | 8.70 | 9.80 | +1.47 | +19.86% | 8 | 2,659 | 47.61% |
| SPOT231215C00192500 | 2023-12-08 3:59PM EST | 192.50 | 7.07 | 6.80 | 7.90 | +0.97 | +15.90% | 19 | 80 | 46.09% |
| SPOT231215C00195000 | 2023-12-08 3:27PM EST | 195.00 | 4.50 | 5.10 | 5.30 | -0.10 | -2.17% | 220 | 298 | 35.52% |
| SPOT231215C00197500 | 2023-12-08 3:52PM EST | 197.50 | 3.70 | 3.60 | 3.90 | +0.60 | +19.35% | 71 | 808 | 35.77% |
| SPOT231215C00200000 | 2023-12-08 3:54PM EST | 200.00 | 2.65 | 2.50 | 2.65 | +0.23 | +9.50% | 149 | 1,720 | 34.77% |
| SPOT231215C00202500 | 2023-12-08 3:20PM EST | 202.50 | 1.54 | 1.65 | 1.80 | -0.03 | -1.91% | 34 | 177 | 35.11% |
| SPOT231215C00205000 | 2023-12-08 3:57PM EST | 205.00 | 1.06 | 1.05 | 1.20 | -0.05 | -4.50% | 117 | 775 | 35.67% |
| SPOT231215C00207500 | 2023-12-08 3:40PM EST | 207.50 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 27 | 98 | 35.77% |
| SPOT231215C00210000 | 2023-12-08 3:55PM EST | 210.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 222 | 2,201 | 35.84% |
| SPOT231215C00212500 | 2023-12-08 2:44PM EST | 212.50 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 8 | 807 | 38.48% |
| SPOT231215C00215000 | 2023-12-08 3:43PM EST | 215.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 57 | 601 | 40.14% |
| SPOT231215C00220000 | 2023-12-08 2:49PM EST | 220.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 20 | 916 | 44.34% |
| SPOT231215C00225000 | 2023-12-06 1:38PM EST | 225.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 44.14% |
| SPOT231215C00230000 | 2023-12-06 3:21PM EST | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 50.59% |
| SPOT231215C00235000 | 2023-12-06 1:34PM EST | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 52.34% |
| SPOT231215C00240000 | 2023-12-04 9:45AM EST | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231215P00080000 | 2023-10-24 12:58PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 246.88% |
| SPOT231215P00095000 | 2023-11-28 12:18PM EST | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 203.13% |
| SPOT231215P00100000 | 2023-10-25 9:50AM EST | 100.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 189.06% |
| SPOT231215P00105000 | 2023-11-20 9:39AM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 176.56% |
| SPOT231215P00110000 | 2023-11-22 10:32AM EST | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 515 | 164.84% |
| SPOT231215P00115000 | 2023-11-16 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 153.13% |
| SPOT231215P00120000 | 2023-11-24 10:52AM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 142.19% |
| SPOT231215P00125000 | 2023-11-28 10:42AM EST | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 315 | 131.25% |
| SPOT231215P00130000 | 2023-11-22 1:30PM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 277 | 121.09% |
| SPOT231215P00135000 | 2023-12-06 1:03PM EST | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 110.94% |
| SPOT231215P00140000 | 2023-11-29 10:17AM EST | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 159 | 101.56% |
| SPOT231215P00145000 | 2023-12-06 1:03PM EST | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 565 | 92.19% |
| SPOT231215P00150000 | 2023-12-07 3:59PM EST | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 308 | 82.81% |
| SPOT231215P00152500 | 2023-12-04 1:24PM EST | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 78.13% |
| SPOT231215P00155000 | 2023-12-07 12:35PM EST | 155.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 529 | 73.83% |
| SPOT231215P00157500 | 2023-12-08 12:36PM EST | 157.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 57 | 69.53% |
| SPOT231215P00160000 | 2023-12-08 2:58PM EST | 160.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 643 | 64.84% |
| SPOT231215P00162500 | 2023-12-05 11:12AM EST | 162.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 66.02% |
| SPOT231215P00165000 | 2023-12-07 2:02PM EST | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 377 | 61.52% |
| SPOT231215P00167500 | 2023-12-07 1:37PM EST | 167.50 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 12 | 105 | 57.03% |
| SPOT231215P00170000 | 2023-12-08 1:01PM EST | 170.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 9 | 381 | 52.54% |
| SPOT231215P00172500 | 2023-12-08 11:40AM EST | 172.50 | 0.14 | 0.05 | 0.10 | -0.04 | -22.22% | 30 | 131 | 50.98% |
| SPOT231215P00175000 | 2023-12-08 1:38PM EST | 175.00 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 21 | 190 | 50.20% |
| SPOT231215P00177500 | 2023-12-08 2:49PM EST | 177.50 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 84 | 156 | 46.78% |
| SPOT231215P00180000 | 2023-12-08 3:30PM EST | 180.00 | 0.16 | 0.10 | 0.20 | -0.21 | -56.76% | 463 | 449 | 44.14% |
| SPOT231215P00182500 | 2023-12-08 3:58PM EST | 182.50 | 0.20 | 0.15 | 0.20 | -0.40 | -66.67% | 106 | 388 | 38.87% |
| SPOT231215P00185000 | 2023-12-08 3:32PM EST | 185.00 | 0.35 | 0.25 | 0.30 | -0.30 | -46.15% | 23 | 335 | 36.82% |
| SPOT231215P00187500 | 2023-12-08 3:37PM EST | 187.50 | 0.55 | 0.40 | 0.50 | -0.60 | -52.17% | 65 | 255 | 35.74% |
| SPOT231215P00190000 | 2023-12-08 3:57PM EST | 190.00 | 0.75 | 0.70 | 0.80 | -1.05 | -58.33% | 304 | 758 | 34.45% |
| SPOT231215P00192500 | 2023-12-08 3:52PM EST | 192.50 | 1.40 | 1.15 | 1.30 | -1.35 | -49.09% | 87 | 379 | 33.79% |
| SPOT231215P00195000 | 2023-12-08 3:58PM EST | 195.00 | 1.90 | 1.90 | 2.05 | -1.40 | -42.42% | 442 | 280 | 33.40% |
| SPOT231215P00197500 | 2023-12-08 3:59PM EST | 197.50 | 3.00 | 2.90 | 3.10 | -1.61 | -34.92% | 329 | 125 | 33.30% |
| SPOT231215P00200000 | 2023-12-08 3:54PM EST | 200.00 | 4.30 | 4.20 | 4.50 | -2.64 | -38.04% | 528 | 137 | 33.77% |
| SPOT231215P00202500 | 2023-12-08 3:34PM EST | 202.50 | 6.75 | 5.80 | 6.30 | -2.05 | -23.30% | 11 | 29 | 35.65% |
| SPOT231215P00205000 | 2023-12-08 12:04PM EST | 205.00 | 8.02 | 7.70 | 8.10 | -2.38 | -22.88% | 3 | 7 | 35.03% |
| SPOT231215P00207500 | 2023-12-06 11:31AM EST | 207.50 | 12.50 | 9.80 | 10.30 | 0.00 | - | 3 | 10 | 37.35% |
| SPOT231215P00210000 | 2023-12-07 9:48AM EST | 210.00 | 16.90 | 11.40 | 12.80 | 0.00 | - | 1 | 7 | 43.34% |
| SPOT231215P00212500 | 2023-12-08 9:51AM EST | 212.50 | 17.00 | 14.00 | 15.40 | -1.00 | -5.56% | 1 | 0 | 50.78% |
| SPOT231215P00215000 | 2023-12-05 11:36AM EST | 215.00 | 19.00 | 15.80 | 18.30 | 0.00 | - | 16 | 8 | 63.09% |
| SPOT231215P00217500 | 2023-12-07 10:27AM EST | 217.50 | 21.90 | - | - | 0.00 | - | - | - | 0.00% |
| SPOT231215P00220000 | 2023-10-30 10:15AM EST | 220.00 | 58.80 | 35.70 | 38.70 | 0.00 | - | - | 0 | 231.98% |
| SPOT231215P00230000 | 2023-11-08 3:37PM EST | 230.00 | 60.01 | 30.80 | 33.50 | 0.00 | - | 1 | 0 | 62.21% |
| SPOT231215P00240000 | 2023-12-01 9:55AM EST | 240.00 | 58.40 | 41.00 | 42.50 | 0.00 | - | 1 | 0 | 91.75% |
| SPOT231215P00245000 | 2023-11-29 9:38AM EST | 245.00 | 61.70 | 45.00 | 47.30 | 0.00 | - | 1 | 0 | 91.21% |
| SPOT231215P00255000 | 2023-12-06 3:48PM EST | 255.00 | 60.16 | 55.80 | 57.80 | 0.00 | - | 1 | 1 | 124.02% |
© 2023 Yahoo. All rights reserved.