Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230217C00040000 | 2023-01-23 12:16PM EST | 40.00 | 61.30 | 72.30 | 73.10 | 0.00 | - | 2 | 10 | 251.17% |
| SPOT230217C00045000 | 2022-11-11 9:47AM EST | 45.00 | 35.90 | 33.80 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230217C00050000 | 2023-01-30 3:50PM EST | 50.00 | 50.45 | 62.40 | 63.20 | 0.00 | - | 5 | 10 | 160.16% |
| SPOT230217C00055000 | 2023-01-13 3:44PM EST | 55.00 | 37.20 | 57.20 | 58.10 | 0.00 | - | 1 | 12 | 179.88% |
| SPOT230217C00060000 | 2023-01-23 1:12PM EST | 60.00 | 40.42 | 52.20 | 53.20 | 0.00 | - | 1 | 6 | 167.38% |
| SPOT230217C00065000 | 2023-01-25 1:02PM EST | 65.00 | 33.90 | 47.30 | 48.40 | 0.00 | - | 3 | 30 | 119.53% |
| SPOT230217C00070000 | 2023-01-27 11:02AM EST | 70.00 | 31.33 | 42.50 | 43.40 | 0.00 | - | 2 | 55 | 115.04% |
| SPOT230217C00075000 | 2023-01-31 12:07PM EST | 75.00 | 37.30 | 37.40 | 38.40 | +10.70 | +40.23% | 4 | 1,156 | 96.29% |
| SPOT230217C00080000 | 2023-01-31 1:53PM EST | 80.00 | 31.70 | 32.50 | 33.20 | +8.22 | +35.01% | 3 | 303 | 78.71% |
| SPOT230217C00085000 | 2023-01-31 2:12PM EST | 85.00 | 27.45 | 27.70 | 28.50 | +9.80 | +55.52% | 15 | 652 | 80.86% |
| SPOT230217C00087000 | 2023-01-25 9:32AM EST | 87.00 | 11.70 | 25.60 | 26.60 | 0.00 | - | - | 5 | 75.34% |
| SPOT230217C00088000 | 2023-01-25 9:32AM EST | 88.00 | 11.00 | 24.70 | 25.40 | 0.00 | - | - | 2 | 70.51% |
| SPOT230217C00089000 | 2023-01-25 9:32AM EST | 89.00 | 10.70 | 23.70 | 24.30 | 0.00 | - | - | 1 | 65.63% |
| SPOT230217C00090000 | 2023-01-31 3:58PM EST | 90.00 | 23.00 | 22.70 | 23.20 | +10.08 | +78.02% | 201 | 712 | 60.64% |
| SPOT230217C00093000 | 2023-01-27 2:59PM EST | 93.00 | 13.15 | 19.90 | 20.40 | 0.00 | - | 10 | 11 | 60.94% |
| SPOT230217C00094000 | 2023-01-27 2:08PM EST | 94.00 | 12.12 | 19.00 | 19.60 | 0.00 | - | 1 | 1 | 62.74% |
| SPOT230217C00095000 | 2023-01-31 3:25PM EST | 95.00 | 17.64 | 18.10 | 18.50 | +7.84 | +80.00% | 19 | 755 | 59.91% |
| SPOT230217C00096000 | 2023-01-23 1:03PM EST | 96.00 | 9.45 | 17.00 | 17.90 | 0.00 | - | - | 1 | 60.84% |
| SPOT230217C00098000 | 2023-01-31 9:43AM EST | 98.00 | 12.40 | 15.40 | 15.80 | +4.10 | +49.40% | 11 | 21 | 58.20% |
| SPOT230217C00099000 | 2023-01-24 2:20PM EST | 99.00 | 7.80 | 14.50 | 14.90 | 0.00 | - | - | 35 | 57.13% |
| SPOT230217C00100000 | 2023-01-31 3:34PM EST | 100.00 | 13.20 | 13.70 | 14.00 | +6.54 | +98.20% | 80 | 1,029 | 56.76% |
| SPOT230217C00101000 | 2023-01-31 2:54PM EST | 101.00 | 12.58 | 12.80 | 13.20 | +6.45 | +105.22% | 16 | 150 | 56.10% |
| SPOT230217C00102000 | 2023-01-31 10:30AM EST | 102.00 | 9.10 | 12.00 | 12.40 | +3.30 | +56.90% | 7 | 17 | 55.93% |
| SPOT230217C00103000 | 2023-01-31 2:18PM EST | 103.00 | 10.50 | 11.10 | 11.60 | +5.19 | +97.74% | 7 | 22 | 54.74% |
| SPOT230217C00104000 | 2023-01-31 10:48AM EST | 104.00 | 7.70 | 10.40 | 10.70 | +2.80 | +57.14% | 1 | 56 | 54.00% |
| SPOT230217C00105000 | 2023-01-31 3:55PM EST | 105.00 | 9.50 | 9.60 | 10.00 | +5.00 | +111.11% | 93 | 5,532 | 53.66% |
| SPOT230217C00110000 | 2023-01-31 3:57PM EST | 110.00 | 6.40 | 6.40 | 6.60 | +3.45 | +116.95% | 683 | 631 | 52.42% |
| SPOT230217C00115000 | 2023-01-31 3:58PM EST | 115.00 | 3.60 | 3.80 | 4.00 | +1.83 | +103.39% | 216 | 235 | 50.59% |
| SPOT230217C00120000 | 2023-01-31 3:56PM EST | 120.00 | 2.15 | 2.15 | 2.30 | +1.05 | +95.45% | 1,521 | 498 | 50.46% |
| SPOT230217C00125000 | 2023-01-31 3:56PM EST | 125.00 | 1.15 | 1.10 | 1.25 | +0.45 | +64.29% | 1,719 | 230 | 50.34% |
| SPOT230217C00130000 | 2023-01-31 3:59PM EST | 130.00 | 0.60 | 0.50 | 0.60 | +0.20 | +50.00% | 86 | 139 | 50.73% |
| SPOT230217C00135000 | 2023-01-31 3:23PM EST | 135.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 37 | 70 | 50.54% |
| SPOT230217C00140000 | 2023-01-31 3:58PM EST | 140.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 10 | 556 | 52.34% |
| SPOT230217C00145000 | 2023-01-31 12:20PM EST | 145.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 11 | 55 | 55.66% |
| SPOT230217C00150000 | 2023-01-31 3:41PM EST | 150.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 6 | 84 | 59.38% |
| SPOT230217C00155000 | 2023-01-31 9:31AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,465 | 57.03% |
| SPOT230217C00160000 | 2023-01-23 9:53AM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 625 | 62.11% |
| SPOT230217C00165000 | 2023-01-23 1:19PM EST | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 66.80% |
| SPOT230217C00170000 | 2022-11-29 3:15PM EST | 170.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 48 | 92.58% |
| SPOT230217C00175000 | 2023-01-20 11:52AM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT230217C00180000 | 2022-10-11 1:01PM EST | 180.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 96.48% |
| SPOT230217C00185000 | 2022-12-16 1:58PM EST | 185.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 37 | 41 | 90.63% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230217P00040000 | 2023-01-10 12:21PM EST | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 176.56% |
| SPOT230217P00045000 | 2023-01-20 11:34AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 157.81% |
| SPOT230217P00050000 | 2023-01-23 9:31AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 225 | 397 | 140.63% |
| SPOT230217P00055000 | 2023-01-30 11:14AM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,879 | 125.00% |
| SPOT230217P00060000 | 2023-01-30 3:02PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,242 | 110.94% |
| SPOT230217P00065000 | 2023-01-31 11:49AM EST | 65.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 42 | 2,589 | 97.66% |
| SPOT230217P00070000 | 2023-01-31 2:15PM EST | 70.00 | 0.04 | 0.00 | 0.05 | -0.23 | -85.19% | 21 | 1,214 | 85.16% |
| SPOT230217P00075000 | 2023-01-31 2:04PM EST | 75.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 201 | 632 | 80.47% |
| SPOT230217P00080000 | 2023-01-31 3:56PM EST | 80.00 | 0.05 | 0.10 | 0.15 | -0.75 | -93.75% | 343 | 1,132 | 78.32% |
| SPOT230217P00085000 | 2023-01-31 3:27PM EST | 85.00 | 0.10 | 0.10 | 0.15 | -1.36 | -93.15% | 377 | 401 | 66.02% |
| SPOT230217P00086000 | 2023-01-31 12:49PM EST | 86.00 | 0.14 | 0.10 | 0.20 | -1.36 | -90.67% | 2 | 29 | 65.63% |
| SPOT230217P00087000 | 2023-01-31 3:57PM EST | 87.00 | 0.15 | 0.10 | 0.20 | -1.62 | -91.53% | 14 | 37 | 63.28% |
| SPOT230217P00088000 | 2023-01-31 1:32PM EST | 88.00 | 0.25 | 0.15 | 0.35 | -1.63 | -86.70% | 2 | 17 | 66.70% |
| SPOT230217P00089000 | 2023-01-30 2:46PM EST | 89.00 | 2.09 | 0.15 | 0.35 | 0.00 | - | 5 | 8 | 64.16% |
| SPOT230217P00090000 | 2023-01-31 3:36PM EST | 90.00 | 0.25 | 0.20 | 0.30 | -2.32 | -90.27% | 574 | 540 | 61.72% |
| SPOT230217P00091000 | 2023-01-31 12:25PM EST | 91.00 | 0.29 | 0.25 | 0.40 | -2.41 | -89.26% | 13 | 13 | 62.40% |
| SPOT230217P00092000 | 2023-01-31 10:54AM EST | 92.00 | 0.45 | 0.25 | 0.35 | -2.40 | -84.21% | 1 | 6 | 58.79% |
| SPOT230217P00093000 | 2023-01-31 11:46AM EST | 93.00 | 0.45 | 0.35 | 0.40 | -2.95 | -86.76% | 14 | 121 | 59.08% |
| SPOT230217P00094000 | 2023-01-30 3:54PM EST | 94.00 | 3.65 | 0.35 | 0.50 | 0.00 | - | 3 | 20 | 58.11% |
| SPOT230217P00095000 | 2023-01-31 3:59PM EST | 95.00 | 0.50 | 0.45 | 0.55 | -3.55 | -87.65% | 314 | 444 | 57.72% |
| SPOT230217P00096000 | 2023-01-31 3:49PM EST | 96.00 | 0.60 | 0.50 | 0.65 | -3.75 | -86.21% | 27 | 41 | 56.98% |
| SPOT230217P00097000 | 2023-01-31 2:38PM EST | 97.00 | 0.65 | 0.50 | 0.75 | -4.24 | -86.71% | 105 | 42 | 55.42% |
| SPOT230217P00098000 | 2023-01-31 2:23PM EST | 98.00 | 0.82 | 0.65 | 0.85 | -4.38 | -84.23% | 12 | 30 | 55.47% |
| SPOT230217P00099000 | 2023-01-31 1:16PM EST | 99.00 | 0.78 | 0.80 | 0.95 | -4.99 | -86.48% | 90 | 84 | 55.08% |
| SPOT230217P00100000 | 2023-01-31 3:59PM EST | 100.00 | 0.98 | 0.90 | 1.05 | -5.42 | -84.69% | 298 | 655 | 53.96% |
| SPOT230217P00101000 | 2023-01-31 3:54PM EST | 101.00 | 1.23 | 1.10 | 1.25 | -5.57 | -81.91% | 108 | 24 | 54.35% |
| SPOT230217P00102000 | 2023-01-31 2:33PM EST | 102.00 | 1.45 | 1.20 | 1.40 | -5.76 | -79.89% | 15 | 8 | 53.15% |
| SPOT230217P00103000 | 2023-01-31 3:47PM EST | 103.00 | 1.50 | 1.40 | 1.60 | -5.70 | -79.17% | 7 | 5 | 52.83% |
| SPOT230217P00104000 | 2023-01-31 12:18PM EST | 104.00 | 1.68 | 1.60 | 1.85 | -6.42 | -79.26% | 44 | 5 | 52.56% |
| SPOT230217P00105000 | 2023-01-31 3:54PM EST | 105.00 | 2.02 | 1.85 | 2.10 | -7.23 | -78.16% | 350 | 108 | 52.30% |
| SPOT230217P00110000 | 2023-01-31 3:59PM EST | 110.00 | 3.50 | 3.40 | 3.60 | -8.70 | -71.31% | 345 | 65 | 50.49% |
| SPOT230217P00115000 | 2023-01-31 3:39PM EST | 115.00 | 6.00 | 5.80 | 6.10 | -8.51 | -58.65% | 165 | 55 | 49.76% |
| SPOT230217P00120000 | 2023-01-31 11:21AM EST | 120.00 | 10.20 | 9.10 | 9.50 | -21.60 | -67.92% | 1 | 5 | 50.42% |
| SPOT230217P00125000 | 2023-01-31 12:16PM EST | 125.00 | 13.40 | 13.10 | 13.50 | -14.60 | -52.14% | 1 | 1 | 51.03% |
| SPOT230217P00130000 | 2023-01-31 3:34PM EST | 130.00 | 18.50 | 17.50 | 18.10 | -12.00 | -39.34% | 9 | 1 | 55.37% |
| SPOT230217P00135000 | 2023-01-23 9:46AM EST | 135.00 | 34.10 | 22.30 | 22.80 | 0.00 | - | 1 | 1 | 50.39% |
| SPOT230217P00140000 | 2023-01-23 9:59AM EST | 140.00 | 39.50 | 26.80 | 28.10 | 0.00 | - | 1 | 1 | 53.52% |
| SPOT230217P00150000 | 2022-11-30 2:36PM EST | 150.00 | 71.10 | 69.90 | 72.10 | 0.00 | - | 30 | 0 | 465.48% |
| SPOT230217P00155000 | 2022-10-12 2:32PM EST | 155.00 | 74.12 | 70.80 | 71.80 | 0.00 | - | 1 | 0 | 427.48% |
| SPOT230217P00160000 | 2022-11-02 10:26AM EST | 160.00 | 82.60 | 81.00 | 82.10 | 0.00 | - | 1 | 0 | 492.85% |
© 2023 Yahoo. All rights reserved.
