Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260618C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 156.17 | 157.00 | 165.50 | 0.00 | - | 2 | 2 | 55.33% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT260618C00220000 | 2024-07-15 12:02PM EDT | 220.00 | 127.25 | 138.00 | 146.00 | 0.00 | - | 1 | 1 | 56.51% |
| SPOT260618C00240000 | 2024-07-23 9:55AM EDT | 240.00 | 140.75 | 126.10 | 133.90 | 0.00 | - | 1 | 1 | 55.25% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 45.22% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 290.00 | 88.00 | 103.00 | 109.50 | 0.00 | - | 1 | 2 | 54.49% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 46.47% |
| SPOT260618C00310000 | 2024-07-24 10:29AM EDT | 310.00 | 107.46 | 89.00 | 96.65 | 0.00 | - | 1 | 2 | 51.01% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 43.49% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPOT260618C00340000 | 2024-06-24 2:15PM EDT | 340.00 | 77.00 | 87.00 | 95.00 | 0.00 | - | 27 | 24 | 56.28% |
| SPOT260618C00350000 | 2024-07-05 3:50PM EDT | 350.00 | 74.28 | 72.10 | 81.00 | 0.00 | - | 3 | 3 | 52.28% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 42.06% |
| SPOT260618C00370000 | 2024-07-23 3:12PM EDT | 370.00 | 72.90 | 65.05 | 73.00 | 0.00 | - | 8 | 11 | 51.17% |
| SPOT260618C00450000 | 2024-06-03 9:37AM EDT | 450.00 | 45.00 | 40.25 | 48.95 | 0.00 | - | 1 | 0 | 48.62% |
| SPOT260618C00480000 | 2024-07-24 12:03PM EDT | 480.00 | 44.95 | 35.05 | 44.00 | 0.00 | - | 51 | 200 | 49.03% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-07-22 3:34PM EDT | 100.00 | 3.90 | 1.12 | 5.70 | 0.00 | - | 1 | 33 | 54.97% |
| SPOT260618P00105000 | 2024-06-20 9:30AM EDT | 105.00 | 3.25 | 2.00 | 10.00 | 0.00 | - | 1 | 18 | 60.61% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 2.63 | 5.30 | 0.00 | - | 1 | 8 | 52.61% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 55.05% |
| SPOT260618P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 4.60 | 3.00 | 11.00 | 0.00 | - | - | 1 | 56.36% |
| SPOT260618P00125000 | 2024-06-20 9:30AM EDT | 125.00 | 5.15 | 3.55 | 11.00 | 0.00 | - | 1 | 2 | 54.88% |
| SPOT260618P00140000 | 2024-04-29 10:49AM EDT | 140.00 | 8.70 | 5.65 | 7.90 | 0.00 | - | - | 16 | 50.33% |
| SPOT260618P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT260618P00150000 | 2024-06-26 9:30AM EDT | 150.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SPOT260618P00155000 | 2024-06-26 9:30AM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT260618P00165000 | 2024-06-27 9:30AM EDT | 165.00 | 10.75 | 6.00 | 14.40 | 0.00 | - | 1 | 23 | 51.25% |
| SPOT260618P00175000 | 2024-06-06 11:55AM EDT | 175.00 | 12.20 | 8.00 | 17.05 | 0.00 | - | 1 | 1 | 50.95% |
| SPOT260618P00180000 | 2024-06-11 12:29PM EDT | 180.00 | 13.60 | 10.35 | 19.70 | 0.00 | - | - | 1 | 52.19% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 185.00 | 16.20 | 11.00 | 20.00 | 0.00 | - | 15 | 18 | 50.72% |
| SPOT260618P00190000 | 2024-07-05 10:18AM EDT | 190.00 | 16.00 | 10.05 | 18.40 | 0.00 | - | 1 | 101 | 47.25% |
| SPOT260618P00195000 | 2024-07-05 3:20PM EDT | 195.00 | 17.30 | 12.00 | 18.95 | 0.00 | - | 10 | 194 | 46.16% |
| SPOT260618P00200000 | 2024-07-23 9:54AM EDT | 200.00 | 16.55 | 13.00 | 20.75 | 0.00 | - | 34 | 130 | 46.33% |
| SPOT260618P00210000 | 2024-07-23 9:31AM EDT | 210.00 | 18.50 | 15.00 | 23.40 | 0.00 | - | 1 | 61 | 45.56% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 23.10 | 25.40 | 0.00 | - | 1 | 1 | 44.08% |
| SPOT260618P00230000 | 2024-06-27 12:45PM EDT | 230.00 | 25.95 | 21.00 | 28.35 | 0.00 | - | 4 | 3 | 43.32% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 45.37% |
| SPOT260618P00250000 | 2024-07-26 9:48AM EDT | 250.00 | 30.10 | 28.00 | 35.20 | -0.35 | -1.15% | 6 | 76 | 42.14% |
| SPOT260618P00260000 | 2024-07-25 3:52PM EDT | 260.00 | 34.15 | 32.00 | 39.70 | 0.00 | - | 13 | 34 | 42.10% |
| SPOT260618P00270000 | 2024-07-25 2:21PM EDT | 270.00 | 37.15 | 35.15 | 43.65 | 0.00 | - | 50 | 79 | 41.52% |
| SPOT260618P00280000 | 2024-07-25 2:20PM EDT | 280.00 | 40.95 | 40.00 | 47.75 | 0.00 | - | 12 | 19 | 40.91% |
| SPOT260618P00290000 | 2024-07-25 2:20PM EDT | 290.00 | 45.05 | 44.00 | 51.65 | 0.00 | - | 14 | 18 | 40.05% |
| SPOT260618P00300000 | 2024-07-23 10:27AM EDT | 300.00 | 49.15 | 49.05 | 57.00 | 0.00 | - | - | 15 | 39.98% |
| SPOT260618P00310000 | 2024-07-23 10:46AM EDT | 310.00 | 54.40 | 54.00 | 61.95 | 0.00 | - | - | 6 | 39.53% |
| SPOT260618P00320000 | 2024-07-23 3:50PM EDT | 320.00 | 58.75 | 59.00 | 67.85 | 0.00 | - | - | 18 | 39.52% |
| SPOT260618P00450000 | 2024-06-10 10:00AM EDT | 450.00 | 156.00 | 152.20 | 160.75 | 0.00 | - | - | 1 | 39.12% |
© 2024 Yahoo. All rights reserved.