Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331C00085000 | 2023-03-09 4:38PM EDT | 85.00 | 39.85 | 42.10 | 44.70 | 0.00 | - | - | 1 | 135.94% |
| SPOT230331C00095000 | 2023-02-17 4:57PM EDT | 95.00 | 31.38 | 31.40 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230331C00100000 | 2023-03-24 3:55PM EDT | 100.00 | 27.93 | 27.30 | 29.20 | -1.95 | -6.53% | 3 | 10 | 135.16% |
| SPOT230331C00105000 | 2023-03-22 1:52PM EDT | 105.00 | 26.35 | 22.60 | 24.90 | 0.00 | - | 1 | 1 | 96.29% |
| SPOT230331C00106000 | 2023-03-10 4:45PM EDT | 106.00 | 17.20 | 21.10 | 23.90 | 0.00 | - | 1 | 12 | 78.32% |
| SPOT230331C00110000 | 2023-03-24 10:38AM EDT | 110.00 | 20.26 | 17.70 | 19.40 | -2.93 | -12.63% | 2 | 3 | 68.56% |
| SPOT230331C00112000 | 2023-03-02 10:43AM EDT | 112.00 | 8.00 | 15.80 | 17.70 | 0.00 | - | 1 | 1 | 71.00% |
| SPOT230331C00114000 | 2023-03-15 11:07AM EDT | 114.00 | 11.90 | 13.80 | 16.10 | 0.00 | - | 2 | 12 | 70.56% |
| SPOT230331C00115000 | 2023-03-17 9:56AM EDT | 115.00 | 14.35 | 12.70 | 14.30 | 0.00 | - | 7 | 7 | 76.37% |
| SPOT230331C00116000 | 2023-03-23 2:11PM EDT | 116.00 | 14.95 | 11.70 | 14.20 | 0.00 | - | 1 | 1 | 62.89% |
| SPOT230331C00117000 | 2023-03-17 12:18PM EDT | 117.00 | 11.65 | 11.10 | 12.60 | 0.00 | - | 1 | 13 | 56.15% |
| SPOT230331C00118000 | 2023-03-03 2:53PM EDT | 118.00 | 9.10 | 10.30 | 11.30 | 0.00 | - | 1 | 2 | 50.93% |
| SPOT230331C00119000 | 2023-03-02 3:36PM EDT | 119.00 | 5.70 | 9.50 | 10.40 | 0.00 | - | 9 | 9 | 51.22% |
| SPOT230331C00120000 | 2023-03-24 2:51PM EDT | 120.00 | 9.25 | 8.40 | 9.60 | -2.15 | -18.86% | 3 | 29 | 61.43% |
| SPOT230331C00121000 | 2023-03-20 1:57PM EDT | 121.00 | 6.65 | 7.90 | 8.80 | 0.00 | - | 10 | 15 | 51.95% |
| SPOT230331C00122000 | 2023-03-24 9:33AM EDT | 122.00 | 9.35 | 6.80 | 7.90 | +3.60 | +62.61% | 2 | 10 | 57.62% |
| SPOT230331C00123000 | 2023-03-06 11:23AM EDT | 123.00 | 8.70 | 6.30 | 7.30 | 0.00 | - | 1 | 27 | 50.95% |
| SPOT230331C00124000 | 2023-03-16 12:53PM EDT | 124.00 | 8.41 | 5.80 | 6.20 | 0.00 | - | 40 | 40 | 52.44% |
| SPOT230331C00125000 | 2023-03-24 3:35PM EDT | 125.00 | 5.50 | 5.00 | 5.50 | -3.80 | -40.86% | 8 | 65 | 51.64% |
| SPOT230331C00126000 | 2023-03-24 3:09PM EDT | 126.00 | 4.55 | 4.30 | 5.10 | -3.55 | -43.83% | 3 | 26 | 54.69% |
| SPOT230331C00127000 | 2023-03-24 3:52PM EDT | 127.00 | 3.70 | 3.70 | 4.20 | -3.66 | -49.73% | 12 | 211 | 49.81% |
| SPOT230331C00128000 | 2023-03-24 1:13PM EDT | 128.00 | 3.02 | 3.10 | 3.60 | -3.61 | -54.45% | 9 | 188 | 48.71% |
| SPOT230331C00129000 | 2023-03-24 3:54PM EDT | 129.00 | 2.59 | 2.65 | 2.95 | -1.83 | -41.40% | 33 | 90 | 46.27% |
| SPOT230331C00130000 | 2023-03-24 3:52PM EDT | 130.00 | 2.25 | 2.25 | 2.60 | -2.05 | -47.67% | 97 | 639 | 47.41% |
| SPOT230331C00131000 | 2023-03-24 3:38PM EDT | 131.00 | 2.13 | 1.75 | 2.10 | -0.82 | -27.80% | 17 | 164 | 45.73% |
| SPOT230331C00132000 | 2023-03-24 3:43PM EDT | 132.00 | 1.80 | 1.40 | 1.75 | -1.40 | -43.75% | 55 | 49 | 45.51% |
| SPOT230331C00133000 | 2023-03-24 12:40PM EDT | 133.00 | 1.25 | 1.15 | 1.40 | -0.97 | -43.69% | 24 | 192 | 44.61% |
| SPOT230331C00134000 | 2023-03-24 3:55PM EDT | 134.00 | 0.90 | 0.85 | 1.20 | -1.65 | -64.71% | 27 | 113 | 45.48% |
| SPOT230331C00135000 | 2023-03-24 3:55PM EDT | 135.00 | 0.68 | 0.70 | 1.00 | -0.78 | -53.42% | 213 | 208 | 45.83% |
| SPOT230331C00136000 | 2023-03-24 3:41PM EDT | 136.00 | 0.79 | 0.55 | 0.85 | -0.75 | -48.70% | 13 | 65 | 46.58% |
| SPOT230331C00137000 | 2023-03-24 3:46PM EDT | 137.00 | 0.56 | 0.40 | 0.55 | -0.64 | -53.33% | 6 | 154 | 43.26% |
| SPOT230331C00140000 | 2023-03-24 3:41PM EDT | 140.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 55 | 103 | 44.78% |
| SPOT230331C00145000 | 2023-03-23 12:42PM EDT | 145.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 13 | 21 | 50.20% |
| SPOT230331C00150000 | 2023-03-16 11:51AM EDT | 150.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 51.56% |
| SPOT230331C00152500 | 2023-03-16 1:44PM EDT | 152.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 2 | 56.25% |
| SPOT230331C00155000 | 2023-03-13 1:19PM EDT | 155.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 6 | 69.34% |
| SPOT230331C00160000 | 2023-03-17 12:31PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 63.67% |
| SPOT230331C00165000 | 2023-03-07 11:59AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 145 | 145 | 77.34% |
| SPOT230331C00170000 | 2023-03-23 12:42PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 50 | 93.36% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331P00080000 | 2023-03-20 11:11AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 112 | 129.69% |
| SPOT230331P00090000 | 2023-03-23 11:10AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 100.00% |
| SPOT230331P00095000 | 2023-03-20 3:48PM EDT | 95.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 114.84% |
| SPOT230331P00100000 | 2023-03-16 3:29PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 113 | 83.98% |
| SPOT230331P00104000 | 2023-03-17 12:47PM EDT | 104.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 128.56% |
| SPOT230331P00105000 | 2023-03-23 12:33PM EDT | 105.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 35 | 83.40% |
| SPOT230331P00107000 | 2023-03-14 12:29PM EDT | 107.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 2 | 75.20% |
| SPOT230331P00108000 | 2023-03-21 11:28AM EDT | 108.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 71.97% |
| SPOT230331P00109000 | 2023-03-24 2:23PM EDT | 109.00 | 0.24 | 0.05 | 0.65 | +0.09 | +60.00% | 5 | 7 | 77.25% |
| SPOT230331P00110000 | 2023-03-24 3:54PM EDT | 110.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 10 | 227 | 60.16% |
| SPOT230331P00112000 | 2023-03-24 12:10PM EDT | 112.00 | 0.17 | 0.10 | 0.50 | -0.03 | -15.00% | 1 | 26 | 64.55% |
| SPOT230331P00113000 | 2023-03-24 1:36PM EDT | 113.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 168 | 58.79% |
| SPOT230331P00114000 | 2023-03-23 10:16AM EDT | 114.00 | 0.17 | 0.25 | 0.35 | 0.00 | - | 3 | 161 | 57.81% |
| SPOT230331P00115000 | 2023-03-24 3:54PM EDT | 115.00 | 0.34 | 0.30 | 0.40 | +0.07 | +25.93% | 137 | 83 | 56.54% |
| SPOT230331P00116000 | 2023-03-24 3:46PM EDT | 116.00 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 10 | 13 | 55.76% |
| SPOT230331P00117000 | 2023-03-24 2:44PM EDT | 117.00 | 0.49 | 0.40 | 0.60 | +0.14 | +40.00% | 27 | 24 | 54.64% |
| SPOT230331P00118000 | 2023-03-24 1:21PM EDT | 118.00 | 0.71 | 0.50 | 0.70 | +0.45 | +173.08% | 13 | 9 | 53.81% |
| SPOT230331P00119000 | 2023-03-24 3:56PM EDT | 119.00 | 0.76 | 0.60 | 0.80 | -0.29 | -27.62% | 90 | 18 | 52.49% |
| SPOT230331P00120000 | 2023-03-24 3:55PM EDT | 120.00 | 1.05 | 0.75 | 0.95 | +0.16 | +17.98% | 206 | 260 | 52.00% |
| SPOT230331P00121000 | 2023-03-24 3:54PM EDT | 121.00 | 1.10 | 0.75 | 1.15 | +0.48 | +77.42% | 2 | 1,510 | 53.96% |
| SPOT230331P00122000 | 2023-03-24 11:52AM EDT | 122.00 | 1.20 | 1.05 | 1.35 | +0.26 | +27.66% | 12 | 131 | 50.34% |
| SPOT230331P00123000 | 2023-03-24 3:59PM EDT | 123.00 | 1.33 | 1.25 | 1.55 | +0.66 | +98.51% | 6 | 8 | 51.81% |
| SPOT230331P00124000 | 2023-03-24 1:19PM EDT | 124.00 | 2.00 | 1.45 | 1.85 | +0.90 | +81.82% | 14 | 43 | 51.66% |
| SPOT230331P00125000 | 2023-03-24 3:40PM EDT | 125.00 | 1.72 | 1.75 | 2.10 | +0.34 | +24.64% | 106 | 31 | 50.12% |
| SPOT230331P00126000 | 2023-03-24 2:24PM EDT | 126.00 | 2.32 | 2.00 | 2.55 | +0.57 | +32.57% | 7 | 44 | 51.03% |
| SPOT230331P00127000 | 2023-03-24 2:24PM EDT | 127.00 | 2.70 | 2.40 | 2.80 | +0.40 | +17.39% | 89 | 49 | 48.36% |
| SPOT230331P00128000 | 2023-03-24 3:59PM EDT | 128.00 | 3.03 | 2.90 | 3.20 | +0.85 | +38.99% | 40 | 182 | 47.29% |
| SPOT230331P00129000 | 2023-03-24 3:37PM EDT | 129.00 | 3.25 | 3.30 | 3.70 | +0.15 | +4.84% | 14 | 41 | 46.97% |
| SPOT230331P00130000 | 2023-03-24 3:59PM EDT | 130.00 | 4.30 | 3.80 | 4.30 | +0.80 | +22.86% | 12 | 1,511 | 47.41% |
| SPOT230331P00131000 | 2023-03-24 3:16PM EDT | 131.00 | 4.50 | 4.40 | 5.00 | +1.08 | +31.58% | 15 | 48 | 48.66% |
| SPOT230331P00132000 | 2023-03-24 3:26PM EDT | 132.00 | 4.87 | 5.00 | 5.70 | -0.13 | -2.60% | 20 | 83 | 49.34% |
| SPOT230331P00134000 | 2023-03-21 1:03PM EDT | 134.00 | 6.70 | 6.40 | 7.10 | 0.00 | - | 2 | 3 | 48.93% |
| SPOT230331P00135000 | 2023-03-22 12:11PM EDT | 135.00 | 6.80 | 7.10 | 8.20 | 0.00 | - | 8 | 28 | 54.83% |
| SPOT230331P00136000 | 2023-03-10 11:08AM EDT | 136.00 | 14.90 | 8.00 | 9.00 | 0.00 | - | - | 0 | 55.27% |
| SPOT230331P00140000 | 2023-03-08 11:11AM EDT | 140.00 | 14.85 | 11.60 | 13.10 | 0.00 | - | - | 7 | 55.27% |
© 2023 Yahoo. All rights reserved.
