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 | 0.00% |
| 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 | 0.00% |
| SPOT250117C00085000 | 2024-09-26 10:47AM EDT | 85.00 | 293.00 | 284.50 | 290.85 | 0.00 | - | 2 | 18 | 141.50% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 205.60 | 213.20 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT250117C00095000 | 2024-09-03 10:51AM EDT | 95.00 | 242.50 | 276.15 | 283.20 | 0.00 | - | 1 | 8 | 157.06% |
| SPOT250117C00100000 | 2024-09-10 10:02AM EDT | 100.00 | 227.92 | 271.05 | 276.20 | 0.00 | - | 1 | 76 | 139.94% |
| SPOT250117C00105000 | 2024-10-01 3:40PM EDT | 105.00 | 270.11 | 264.85 | 271.00 | 0.00 | - | 1 | 301 | 125.81% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-07-25 1:17PM EDT | 115.00 | 224.00 | 226.75 | 232.70 | 0.00 | - | 4 | 101 | 0.00% |
| SPOT250117C00120000 | 2024-06-12 1:56PM EDT | 120.00 | 196.83 | 182.00 | 190.00 | 0.00 | - | 11 | 77 | 0.00% |
| SPOT250117C00125000 | 2024-08-13 2:27PM EDT | 125.00 | 215.30 | 211.55 | 219.15 | 0.00 | - | 1 | 97 | 0.00% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 173.95 | 181.15 | 0.00 | - | 88 | 214 | 0.00% |
| SPOT250117C00135000 | 2024-09-19 10:26AM EDT | 135.00 | 230.00 | 235.30 | 242.15 | 0.00 | - | 1 | 46 | 110.72% |
| SPOT250117C00140000 | 2024-08-22 1:56PM EDT | 140.00 | 204.53 | 223.35 | 231.05 | 0.00 | - | 5 | 440 | 0.00% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT250117C00150000 | 2024-09-19 11:22AM EDT | 150.00 | 219.33 | 222.20 | 225.30 | 0.00 | - | 6 | 173 | 100.39% |
| SPOT250117C00155000 | 2024-08-01 9:36AM EDT | 155.00 | 199.95 | 187.60 | 194.75 | 0.00 | - | 7 | 59 | 0.00% |
| SPOT250117C00160000 | 2024-09-03 12:45PM EDT | 160.00 | 172.85 | 213.80 | 216.65 | 0.00 | - | 1 | 67 | 104.40% |
| SPOT250117C00165000 | 2024-08-06 3:29PM EDT | 165.00 | 171.00 | 163.00 | 170.75 | 0.00 | - | 1 | 108 | 0.00% |
| SPOT250117C00170000 | 2024-09-23 11:13AM EDT | 170.00 | 203.00 | 200.25 | 206.60 | 0.00 | - | 1 | 251 | 85.30% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 0.00% |
| SPOT250117C00180000 | 2024-09-12 9:46AM EDT | 180.00 | 165.05 | 191.65 | 197.55 | 0.00 | - | 2 | 168 | 87.87% |
| SPOT250117C00185000 | 2024-09-27 11:06AM EDT | 185.00 | 186.00 | 186.75 | 192.75 | 0.00 | - | 1 | 152 | 85.88% |
| SPOT250117C00190000 | 2024-09-04 2:09PM EDT | 190.00 | 146.01 | 180.25 | 187.85 | 0.00 | - | 1 | 285 | 78.81% |
| SPOT250117C00195000 | 2024-07-26 11:43AM EDT | 195.00 | 137.85 | 149.30 | 156.90 | 0.00 | - | 5 | 50 | 0.00% |
| SPOT250117C00200000 | 2024-09-24 1:41PM EDT | 200.00 | 184.23 | 171.35 | 177.35 | 0.00 | - | 1 | 519 | 75.35% |
| SPOT250117C00210000 | 2024-09-06 11:10AM EDT | 210.00 | 119.26 | 162.80 | 167.85 | 0.00 | - | 88 | 284 | 75.20% |
| SPOT250117C00220000 | 2024-10-02 10:27AM EDT | 220.00 | 158.45 | 153.05 | 158.40 | 0.00 | - | 2 | 831 | 71.81% |
| SPOT250117C00230000 | 2024-10-02 10:22AM EDT | 230.00 | 148.35 | 143.75 | 149.75 | 0.00 | - | 2 | 406 | 70.73% |
| SPOT250117C00240000 | 2024-10-02 10:21AM EDT | 240.00 | 138.85 | 134.30 | 140.45 | 0.00 | - | 2 | 220 | 67.82% |
| SPOT250117C00250000 | 2024-10-04 1:19PM EDT | 250.00 | 126.28 | 124.95 | 129.35 | -3.12 | -2.41% | 1 | 1,193 | 62.15% |
| SPOT250117C00260000 | 2024-10-02 10:21AM EDT | 260.00 | 120.25 | 115.50 | 120.75 | 0.00 | - | 2 | 261 | 60.22% |
| SPOT250117C00270000 | 2024-10-04 1:30PM EDT | 270.00 | 107.35 | 106.50 | 110.80 | -4.15 | -3.72% | 4 | 719 | 56.83% |
| SPOT250117C00280000 | 2024-10-04 9:33AM EDT | 280.00 | 102.85 | 98.80 | 100.70 | -0.50 | -0.48% | 5 | 448 | 54.73% |
| SPOT250117C00290000 | 2024-10-03 11:49AM EDT | 290.00 | 94.80 | 90.00 | 93.05 | 0.00 | - | 2 | 220 | 53.77% |
| SPOT250117C00300000 | 2024-10-03 11:45AM EDT | 300.00 | 85.90 | 80.65 | 83.35 | 0.00 | - | 5 | 1,829 | 52.41% |
| SPOT250117C00310000 | 2024-10-03 11:48AM EDT | 310.00 | 77.90 | 70.95 | 75.40 | 0.00 | - | 4 | 259 | 51.00% |
| SPOT250117C00320000 | 2024-10-04 3:46PM EDT | 320.00 | 66.65 | 63.35 | 68.45 | -3.50 | -4.99% | 2 | 200 | 50.77% |
| SPOT250117C00330000 | 2024-10-04 1:08PM EDT | 330.00 | 58.31 | 57.75 | 60.55 | -2.74 | -4.49% | 27 | 1,301 | 48.52% |
| SPOT250117C00340000 | 2024-10-04 12:58PM EDT | 340.00 | 51.49 | 50.75 | 52.60 | -3.71 | -6.72% | 1 | 118 | 45.85% |
| SPOT250117C00350000 | 2024-10-04 3:59PM EDT | 350.00 | 45.20 | 43.80 | 46.10 | -3.50 | -7.19% | 9 | 2,052 | 44.78% |
| SPOT250117C00360000 | 2024-10-04 11:40AM EDT | 360.00 | 38.50 | 38.50 | 39.70 | -4.00 | -9.41% | 2 | 813 | 43.32% |
| SPOT250117C00370000 | 2024-10-04 2:53PM EDT | 370.00 | 33.40 | 32.30 | 34.15 | -2.39 | -6.68% | 1 | 809 | 42.42% |
| SPOT250117C00380000 | 2024-10-04 10:11AM EDT | 380.00 | 28.72 | 28.35 | 29.10 | -2.38 | -7.65% | 5 | 460 | 41.57% |
| SPOT250117C00390000 | 2024-10-02 3:14PM EDT | 390.00 | 27.00 | 23.75 | 24.65 | 0.00 | - | 3 | 214 | 40.91% |
| SPOT250117C00400000 | 2024-10-03 1:00PM EDT | 400.00 | 22.00 | 20.00 | 21.25 | 0.00 | - | 5 | 495 | 41.02% |
| SPOT250117C00410000 | 2024-10-02 3:44PM EDT | 410.00 | 19.29 | 16.25 | 18.70 | 0.00 | - | 1 | 212 | 41.72% |
| SPOT250117C00420000 | 2024-10-04 3:23PM EDT | 420.00 | 14.00 | 13.70 | 14.35 | -1.19 | -7.83% | 34 | 256 | 39.42% |
| SPOT250117C00430000 | 2024-10-01 3:52PM EDT | 430.00 | 13.28 | 11.25 | 11.80 | 0.00 | - | 11 | 186 | 39.01% |
| SPOT250117C00440000 | 2024-09-27 11:00AM EDT | 440.00 | 11.08 | 8.35 | 9.80 | 0.00 | - | 1 | 140 | 38.92% |
| SPOT250117C00450000 | 2024-10-04 11:43AM EDT | 450.00 | 7.80 | 7.35 | 7.95 | -1.33 | -14.57% | 20 | 454 | 38.57% |
| SPOT250117C00460000 | 2024-10-04 2:11PM EDT | 460.00 | 6.28 | 5.95 | 6.50 | -1.19 | -15.93% | 5 | 163 | 38.44% |
| SPOT250117C00470000 | 2024-10-01 1:55PM EDT | 470.00 | 6.05 | 5.00 | 5.30 | 0.00 | - | 60 | 77 | 38.35% |
| SPOT250117C00480000 | 2024-10-04 12:00PM EDT | 480.00 | 4.20 | 3.10 | 4.80 | -0.70 | -14.29% | 1 | 34 | 39.46% |
| SPOT250117C00490000 | 2024-10-04 12:18PM EDT | 490.00 | 3.32 | 3.25 | 4.55 | +1.70 | +104.94% | 1 | 2 | 40.99% |
| SPOT250117C00500000 | 2024-10-03 10:10AM EDT | 500.00 | 3.30 | 2.59 | 2.98 | 0.00 | - | 5 | 279 | 38.68% |
| SPOT250117C00520000 | 2024-09-26 3:12PM EDT | 520.00 | 2.31 | 1.64 | 1.95 | 0.00 | - | 1 | 6 | 38.64% |
| SPOT250117C00540000 | 2024-09-30 2:33PM EDT | 540.00 | 1.28 | 0.75 | 1.95 | 0.00 | - | 2 | 4 | 41.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-09-23 3:24PM EDT | 40.00 | 0.17 | 0.01 | 0.32 | 0.00 | - | 50 | 6,427 | 163.28% |
| SPOT250117P00045000 | 2024-09-09 1:58PM EDT | 45.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 38 | 130.47% |
| SPOT250117P00050000 | 2024-09-03 3:25PM EDT | 50.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 780 | 142.97% |
| SPOT250117P00055000 | 2024-09-03 3:26PM EDT | 55.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 236 | 146.48% |
| SPOT250117P00060000 | 2024-09-10 1:05PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 131.84% |
| SPOT250117P00065000 | 2024-08-05 10:54AM EDT | 65.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 135.16% |
| SPOT250117P00070000 | 2024-09-03 3:34PM EDT | 70.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 213 | 133.40% |
| SPOT250117P00075000 | 2024-10-02 3:49PM EDT | 75.00 | 0.02 | 0.03 | 0.14 | 0.00 | - | 1 | 1,384 | 108.98% |
| SPOT250117P00080000 | 2024-10-01 3:05PM EDT | 80.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 640 | 111.13% |
| SPOT250117P00085000 | 2024-10-04 2:37PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | -0.12 | -44.44% | 3 | 1,808 | 99.41% |
| SPOT250117P00090000 | 2024-09-09 11:55AM EDT | 90.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 17 | 344 | 95.70% |
| SPOT250117P00095000 | 2024-09-19 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 627 | 97.07% |
| SPOT250117P00100000 | 2024-10-04 2:37PM EDT | 100.00 | 0.09 | 0.00 | 0.12 | +0.08 | +800.00% | 2 | 4,428 | 86.91% |
| SPOT250117P00105000 | 2024-07-30 11:44AM EDT | 105.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 283 | 92.97% |
| SPOT250117P00110000 | 2024-09-19 12:23PM EDT | 110.00 | 0.10 | 0.03 | 0.35 | 0.00 | - | 1 | 192 | 91.02% |
| SPOT250117P00115000 | 2024-06-12 1:50PM EDT | 115.00 | 0.38 | 0.11 | 0.75 | 0.00 | - | 1 | 547 | 97.22% |
| SPOT250117P00120000 | 2024-06-12 1:57PM EDT | 120.00 | 0.37 | 0.13 | 1.25 | 0.00 | - | 1 | 364 | 100.29% |
| SPOT250117P00125000 | 2024-08-19 1:30PM EDT | 125.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 1 | 1,464 | 115.06% |
| SPOT250117P00130000 | 2024-08-26 3:11PM EDT | 130.00 | 0.24 | 0.05 | 0.31 | 0.00 | - | 1 | 853 | 78.61% |
| SPOT250117P00135000 | 2024-10-03 11:52AM EDT | 135.00 | 0.20 | 0.02 | 0.39 | 0.00 | - | 1 | 910 | 77.05% |
| SPOT250117P00140000 | 2024-07-30 11:44AM EDT | 140.00 | 0.15 | 0.02 | 1.42 | 0.00 | - | 18 | 873 | 87.99% |
| SPOT250117P00145000 | 2024-09-19 12:34PM EDT | 145.00 | 0.17 | 0.06 | 0.52 | 0.00 | - | 2 | 87 | 75.05% |
| SPOT250117P00150000 | 2024-10-01 9:30AM EDT | 150.00 | 0.21 | 0.07 | 0.52 | 0.00 | - | 2 | 1,808 | 72.66% |
| SPOT250117P00155000 | 2024-09-10 2:28PM EDT | 155.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 1,816 | 70.22% |
| SPOT250117P00160000 | 2024-09-20 9:41AM EDT | 160.00 | 0.32 | 0.09 | 0.67 | 0.00 | - | 2 | 708 | 70.12% |
| SPOT250117P00165000 | 2024-08-08 3:23PM EDT | 165.00 | 1.00 | 0.37 | 0.98 | 0.00 | - | 2 | 630 | 73.49% |
| SPOT250117P00170000 | 2024-08-06 2:26PM EDT | 170.00 | 1.37 | 0.35 | 1.05 | 0.00 | - | 1 | 87 | 71.44% |
| SPOT250117P00175000 | 2024-09-19 12:34PM EDT | 175.00 | 0.50 | 0.12 | 0.98 | 0.00 | - | 3 | 296 | 66.55% |
| SPOT250117P00180000 | 2024-09-26 11:04AM EDT | 180.00 | 0.67 | 0.13 | 1.10 | 0.00 | - | 1 | 634 | 65.36% |
| SPOT250117P00185000 | 2024-09-23 3:08PM EDT | 185.00 | 0.45 | 0.20 | 1.21 | 0.00 | - | 2 | 198 | 64.45% |
| SPOT250117P00190000 | 2024-07-17 3:15PM EDT | 190.00 | 3.15 | 0.71 | 2.12 | 0.00 | - | 3 | 847 | 69.97% |
| SPOT250117P00195000 | 2024-09-19 1:35PM EDT | 195.00 | 0.65 | 0.21 | 1.47 | 0.00 | - | 4 | 558 | 61.74% |
| SPOT250117P00200000 | 2024-09-26 9:46AM EDT | 200.00 | 0.45 | 0.20 | 1.50 | 0.00 | - | 5 | 796 | 59.69% |
| SPOT250117P00210000 | 2024-09-19 1:33PM EDT | 210.00 | 0.90 | 0.26 | 1.50 | 0.00 | - | 3 | 1,195 | 55.84% |
| SPOT250117P00220000 | 2024-09-16 10:15AM EDT | 220.00 | 1.72 | 0.37 | 1.50 | 0.00 | - | 1 | 181 | 52.34% |
| SPOT250117P00230000 | 2024-10-01 3:58PM EDT | 230.00 | 1.89 | 0.51 | 1.70 | 0.00 | - | 1 | 1,346 | 54.18% |
| SPOT250117P00240000 | 2024-09-26 12:14PM EDT | 240.00 | 1.24 | 0.70 | 2.00 | 0.00 | - | 2 | 307 | 51.81% |
| SPOT250117P00250000 | 2024-10-04 3:42PM EDT | 250.00 | 2.00 | 1.77 | 2.38 | -0.70 | -25.93% | 1 | 535 | 49.63% |
| SPOT250117P00260000 | 2024-10-01 3:46PM EDT | 260.00 | 2.72 | 2.18 | 2.64 | 0.00 | - | 17 | 1,201 | 46.72% |
| SPOT250117P00270000 | 2024-10-03 2:22PM EDT | 270.00 | 3.50 | 2.81 | 3.35 | 0.00 | - | 600 | 1,103 | 45.37% |
| SPOT250117P00280000 | 2024-10-03 3:46PM EDT | 280.00 | 4.45 | 4.00 | 4.30 | 0.00 | - | 3 | 832 | 44.30% |
| SPOT250117P00290000 | 2024-10-04 10:40AM EDT | 290.00 | 5.80 | 3.90 | 6.20 | +0.20 | +3.57% | 1 | 1,242 | 45.08% |
| SPOT250117P00300000 | 2024-10-04 1:51PM EDT | 300.00 | 7.06 | 6.55 | 6.90 | +0.31 | +4.59% | 4 | 390 | 42.25% |
| SPOT250117P00310000 | 2024-09-30 2:11PM EDT | 310.00 | 9.51 | 8.25 | 8.65 | 0.00 | - | 1 | 452 | 41.32% |
| SPOT250117P00320000 | 2024-10-04 1:21PM EDT | 320.00 | 10.87 | 10.20 | 10.75 | +0.67 | +6.57% | 1 | 628 | 40.42% |
| SPOT250117P00330000 | 2024-10-04 11:05AM EDT | 330.00 | 13.25 | 12.75 | 13.25 | -0.25 | -1.85% | 1 | 1,049 | 39.56% |
| SPOT250117P00340000 | 2024-10-04 3:36PM EDT | 340.00 | 15.96 | 15.60 | 16.15 | +0.03 | +0.19% | 30 | 341 | 38.68% |
| SPOT250117P00350000 | 2024-10-04 3:33PM EDT | 350.00 | 19.30 | 19.00 | 19.55 | -0.15 | -0.77% | 30 | 229 | 37.86% |
| SPOT250117P00360000 | 2024-09-27 12:52PM EDT | 360.00 | 23.70 | 22.85 | 23.45 | 0.00 | - | 12 | 188 | 37.07% |
| SPOT250117P00370000 | 2024-10-04 1:28PM EDT | 370.00 | 28.30 | 27.15 | 29.20 | +0.45 | +1.62% | 4 | 145 | 37.97% |
| SPOT250117P00380000 | 2024-10-04 10:40AM EDT | 380.00 | 34.08 | 32.20 | 33.05 | +0.08 | +0.24% | 1 | 236 | 35.77% |
| SPOT250117P00390000 | 2024-10-03 11:50AM EDT | 390.00 | 36.90 | 37.20 | 38.80 | 0.00 | - | 2 | 232 | 35.31% |
| SPOT250117P00400000 | 2024-09-26 1:12PM EDT | 400.00 | 40.95 | 43.65 | 45.05 | 0.00 | - | 2 | 39 | 34.81% |
| SPOT250117P00410000 | 2024-09-18 2:35PM EDT | 410.00 | 70.85 | 50.50 | 53.55 | 0.00 | - | - | 1 | 36.73% |
| SPOT250117P00420000 | 2024-09-26 11:00AM EDT | 420.00 | 56.75 | 56.30 | 59.70 | 0.00 | - | - | 1 | 34.80% |
| SPOT250117P00430000 | 2024-07-29 3:21PM EDT | 430.00 | 107.45 | 93.65 | 95.45 | 0.00 | - | - | 2 | 71.88% |
| SPOT250117P00440000 | 2024-10-03 12:00PM EDT | 440.00 | 70.70 | 72.80 | 74.95 | +70.70 | - | - | 1 | 33.08% |
| SPOT250117P00450000 | 2024-09-19 12:10PM EDT | 450.00 | 89.55 | 78.85 | 83.85 | 0.00 | - | 1 | 2 | 33.57% |
| SPOT250117P00480000 | 2024-10-02 10:38AM EDT | 480.00 | 106.40 | 107.00 | 110.60 | +106.40 | - | - | 0 | 31.86% |
| SPOT250117P00500000 | 2024-10-02 10:38AM EDT | 500.00 | 125.40 | 124.55 | 132.00 | +125.40 | - | - | 0 | 40.12% |
© 2024 Yahoo. All rights reserved.