Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119C00040000 | 2023-01-24 2:53PM EST | 40.00 | 63.22 | 75.00 | 76.20 | 0.00 | - | 1 | 7 | 86.26% |
| SPOT240119C00045000 | 2023-01-13 12:46PM EST | 45.00 | 51.10 | 70.30 | 71.60 | 0.00 | - | 5 | 8 | 80.26% |
| SPOT240119C00050000 | 2023-01-25 11:56AM EST | 50.00 | 53.00 | 66.10 | 67.30 | 0.00 | - | 2 | 25 | 77.34% |
| SPOT240119C00055000 | 2023-01-19 3:19PM EST | 55.00 | 44.80 | 61.90 | 63.10 | 0.00 | - | 5 | 52 | 74.41% |
| SPOT240119C00060000 | 2023-01-11 9:58AM EST | 60.00 | 40.80 | 57.70 | 58.90 | 0.00 | - | 1 | 48 | 71.25% |
| SPOT240119C00065000 | 2023-01-24 10:54AM EST | 65.00 | 42.63 | 53.60 | 54.80 | 0.00 | - | 3 | 47 | 68.38% |
| SPOT240119C00070000 | 2023-01-23 3:48PM EST | 70.00 | 39.20 | 49.70 | 50.80 | 0.00 | - | 15 | 13 | 65.93% |
| SPOT240119C00075000 | 2023-01-31 3:37PM EST | 75.00 | 45.70 | 46.00 | 46.80 | +13.00 | +39.76% | 1 | 50 | 63.59% |
| SPOT240119C00080000 | 2023-01-27 3:48PM EST | 80.00 | 34.29 | 42.30 | 43.30 | 0.00 | - | 1 | 47 | 61.83% |
| SPOT240119C00085000 | 2023-01-31 12:06PM EST | 85.00 | 38.80 | 38.90 | 39.60 | +7.80 | +25.16% | 1 | 203 | 59.89% |
| SPOT240119C00090000 | 2023-01-31 3:49PM EST | 90.00 | 35.50 | 35.50 | 36.30 | +8.37 | +30.85% | 6 | 1,421 | 58.25% |
| SPOT240119C00095000 | 2023-01-31 3:49PM EST | 95.00 | 32.35 | 32.40 | 33.20 | +6.95 | +27.36% | 12 | 163 | 56.95% |
| SPOT240119C00100000 | 2023-01-31 2:55PM EST | 100.00 | 29.60 | 29.60 | 30.20 | +7.80 | +35.78% | 26 | 335 | 55.82% |
| SPOT240119C00105000 | 2023-01-31 12:01PM EST | 105.00 | 26.61 | 26.70 | 27.50 | +7.24 | +37.38% | 23 | 91 | 54.60% |
| SPOT240119C00110000 | 2023-01-31 3:04PM EST | 110.00 | 24.60 | 24.30 | 24.90 | +7.07 | +40.33% | 19 | 427 | 53.75% |
| SPOT240119C00115000 | 2023-01-31 1:18PM EST | 115.00 | 22.30 | 21.90 | 22.50 | +7.10 | +46.71% | 16 | 208 | 52.79% |
| SPOT240119C00120000 | 2023-01-31 12:23PM EST | 120.00 | 19.89 | 19.90 | 20.20 | +5.74 | +40.57% | 55 | 2,854 | 52.07% |
| SPOT240119C00125000 | 2023-01-31 2:28PM EST | 125.00 | 17.80 | 17.80 | 18.10 | +6.00 | +50.85% | 397 | 252 | 51.14% |
| SPOT240119C00130000 | 2023-01-31 3:58PM EST | 130.00 | 15.90 | 15.90 | 16.20 | +5.40 | +51.43% | 77 | 574 | 50.35% |
| SPOT240119C00135000 | 2023-01-31 3:33PM EST | 135.00 | 13.84 | 14.10 | 14.40 | +4.56 | +49.14% | 25 | 508 | 49.82% |
| SPOT240119C00140000 | 2023-01-31 3:42PM EST | 140.00 | 12.30 | 12.50 | 12.70 | +4.30 | +53.75% | 496 | 514 | 48.87% |
| SPOT240119C00145000 | 2023-01-31 3:58PM EST | 145.00 | 11.00 | 11.00 | 11.40 | +4.21 | +62.00% | 29 | 103 | 48.55% |
| SPOT240119C00150000 | 2023-01-31 2:02PM EST | 150.00 | 9.60 | 9.60 | 10.10 | +3.70 | +62.71% | 23 | 1,755 | 47.97% |
| SPOT240119C00155000 | 2023-01-31 2:38PM EST | 155.00 | 8.49 | 8.40 | 9.00 | +3.19 | +60.19% | 4 | 480 | 47.60% |
| SPOT240119C00160000 | 2023-01-31 3:05PM EST | 160.00 | 7.60 | 7.40 | 7.90 | +3.15 | +70.79% | 27 | 580 | 46.97% |
| SPOT240119C00165000 | 2023-01-24 12:52PM EST | 165.00 | 3.68 | 6.50 | 7.00 | 0.00 | - | 56 | 356 | 46.61% |
| SPOT240119C00170000 | 2023-01-31 12:53PM EST | 170.00 | 5.80 | 5.70 | 6.20 | +2.35 | +68.12% | 6 | 661 | 46.28% |
| SPOT240119C00175000 | 2023-01-31 2:33PM EST | 175.00 | 5.00 | 5.00 | 5.50 | +2.15 | +75.44% | 15 | 274 | 46.03% |
| SPOT240119C00180000 | 2023-01-31 3:03PM EST | 180.00 | 4.60 | 4.40 | 4.70 | +1.85 | +67.27% | 20 | 100 | 45.23% |
| SPOT240119C00185000 | 2023-01-31 11:04AM EST | 185.00 | 3.60 | 3.80 | 4.20 | +1.83 | +103.39% | 38 | 101 | 45.16% |
| SPOT240119C00190000 | 2023-01-27 11:14AM EST | 190.00 | 1.80 | 3.40 | 3.70 | 0.00 | - | 1 | 92 | 44.90% |
| SPOT240119C00195000 | 2023-01-31 1:08PM EST | 195.00 | 3.12 | 2.95 | 3.30 | +2.12 | +212.00% | 5 | 35 | 44.83% |
| SPOT240119C00200000 | 2023-01-31 1:19PM EST | 200.00 | 2.70 | 2.60 | 2.90 | +1.16 | +75.32% | 3 | 637 | 44.58% |
| SPOT240119C00210000 | 2023-01-31 3:20PM EST | 210.00 | 2.09 | 2.05 | 2.20 | +0.94 | +81.74% | 11 | 65 | 43.96% |
| SPOT240119C00220000 | 2023-01-31 11:05AM EST | 220.00 | 1.35 | 1.60 | 1.75 | +0.50 | +58.82% | 2 | 102 | 43.90% |
| SPOT240119C00230000 | 2023-01-31 11:05AM EST | 230.00 | 1.05 | 1.25 | 1.40 | +0.30 | +40.00% | 1 | 64 | 43.87% |
| SPOT240119C00240000 | 2023-01-31 3:01PM EST | 240.00 | 1.08 | 0.95 | 1.15 | +0.55 | +103.77% | 10 | 58 | 44.07% |
| SPOT240119C00250000 | 2023-01-31 10:59AM EST | 250.00 | 0.85 | 0.75 | 0.95 | +0.40 | +88.89% | 12 | 167 | 44.26% |
| SPOT240119C00260000 | 2023-01-24 12:37PM EST | 260.00 | 0.35 | 0.25 | 0.90 | 0.00 | - | 4 | 10 | 45.47% |
| SPOT240119C00270000 | 2023-01-31 3:49PM EST | 270.00 | 0.50 | 0.35 | 0.75 | +0.20 | +66.67% | 6 | 47 | 45.61% |
| SPOT240119C00280000 | 2023-01-13 11:13AM EST | 280.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 1 | 80 | 45.44% |
| SPOT240119C00290000 | 2023-01-30 3:01PM EST | 290.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 55 | 329 | 46.80% |
| SPOT240119C00300000 | 2023-01-31 12:11PM EST | 300.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 100 | 1,238 | 45.36% |
| SPOT240119C00310000 | 2022-10-31 2:05PM EST | 310.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 5 | 43 | 44.82% |
| SPOT240119C00320000 | 2023-01-13 11:13AM EST | 320.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 74 | 48.54% |
| SPOT240119C00330000 | 2022-08-30 1:29PM EST | 330.00 | 0.95 | 0.30 | 0.80 | 0.00 | - | 1 | 15 | 51.07% |
| SPOT240119C00340000 | 2022-08-19 9:59AM EST | 340.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 1 | 51 | 51.86% |
| SPOT240119C00350000 | 2023-01-06 1:21PM EST | 350.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 2 | 54 | 50.10% |
| SPOT240119C00360000 | 2022-06-13 8:30AM EST | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPOT240119C00370000 | 2023-01-31 3:56PM EST | 370.00 | 0.06 | 0.05 | 0.35 | -0.14 | -70.00% | 1 | 356 | 52.05% |
| SPOT240119C00380000 | 2022-08-19 9:58AM EST | 380.00 | 0.59 | 0.15 | 0.65 | 0.00 | - | 1 | 40 | 53.91% |
| SPOT240119C00390000 | 2022-10-13 8:30AM EST | 390.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 10 | 24 | 52.88% |
| SPOT240119C00400000 | 2023-01-31 3:20PM EST | 400.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 3,952 | 51.22% |
| SPOT240119C00410000 | 2022-11-03 12:56PM EST | 410.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 14 | 63 | 53.42% |
| SPOT240119C00420000 | 2022-12-20 3:04PM EST | 420.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 333 | 51.17% |
| SPOT240119C00430000 | 2022-06-29 10:32AM EST | 430.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 3 | 61.45% |
| SPOT240119C00440000 | 2023-01-12 1:38PM EST | 440.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 451 | 51.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119P00040000 | 2023-01-31 1:48PM EST | 40.00 | 0.85 | 0.75 | 0.90 | -0.40 | -32.00% | 40 | 121 | 63.62% |
| SPOT240119P00045000 | 2023-01-31 9:40AM EST | 45.00 | 1.40 | 1.05 | 1.40 | -0.20 | -12.50% | 22 | 110 | 62.13% |
| SPOT240119P00050000 | 2023-01-31 2:59PM EST | 50.00 | 1.65 | 1.55 | 1.75 | -0.45 | -21.43% | 6 | 267 | 59.96% |
| SPOT240119P00055000 | 2023-01-31 3:53PM EST | 55.00 | 2.10 | 1.95 | 2.20 | -0.45 | -17.65% | 7 | 525 | 57.28% |
| SPOT240119P00060000 | 2023-01-31 9:41AM EST | 60.00 | 2.90 | 2.60 | 2.80 | -0.55 | -15.94% | 1 | 429 | 55.57% |
| SPOT240119P00065000 | 2023-01-31 9:31AM EST | 65.00 | 3.70 | 3.20 | 3.60 | -0.90 | -19.57% | 2 | 836 | 53.74% |
| SPOT240119P00070000 | 2023-01-31 9:32AM EST | 70.00 | 4.60 | 4.00 | 4.30 | -1.16 | -20.14% | 2 | 449 | 51.70% |
| SPOT240119P00075000 | 2023-01-31 3:53PM EST | 75.00 | 5.22 | 5.00 | 5.30 | -1.93 | -26.99% | 13 | 254 | 50.31% |
| SPOT240119P00080000 | 2023-01-31 1:03PM EST | 80.00 | 6.25 | 6.10 | 6.40 | -1.65 | -20.89% | 10 | 504 | 49.34% |
| SPOT240119P00085000 | 2023-01-31 3:40PM EST | 85.00 | 7.70 | 7.40 | 8.00 | -2.38 | -23.61% | 2 | 375 | 48.96% |
| SPOT240119P00090000 | 2023-01-23 9:56AM EST | 90.00 | 12.40 | 8.90 | 9.40 | 0.00 | - | 1 | 143 | 47.39% |
| SPOT240119P00095000 | 2023-01-31 3:04PM EST | 95.00 | 10.70 | 10.60 | 11.10 | -4.40 | -29.14% | 2 | 233 | 46.25% |
| SPOT240119P00100000 | 2023-01-31 3:53PM EST | 100.00 | 12.89 | 12.50 | 13.00 | -3.81 | -22.81% | 24 | 2,021 | 45.19% |
| SPOT240119P00105000 | 2023-01-31 3:33PM EST | 105.00 | 14.99 | 14.50 | 15.10 | -4.71 | -23.91% | 2 | 238 | 44.18% |
| SPOT240119P00110000 | 2023-01-31 11:02AM EST | 110.00 | 18.00 | 16.70 | 17.40 | -9.80 | -35.25% | 2 | 855 | 43.21% |
| SPOT240119P00115000 | 2023-01-31 1:18PM EST | 115.00 | 19.55 | 19.50 | 19.90 | -5.35 | -21.49% | 29 | 182 | 42.27% |
| SPOT240119P00120000 | 2023-01-25 1:54PM EST | 120.00 | 29.20 | 22.10 | 22.70 | 0.00 | - | 10 | 297 | 41.58% |
| SPOT240119P00125000 | 2023-01-31 11:48AM EST | 125.00 | 25.80 | 25.00 | 25.50 | -6.29 | -19.60% | 4 | 292 | 40.47% |
| SPOT240119P00130000 | 2023-01-31 2:17PM EST | 130.00 | 28.50 | 28.00 | 28.50 | -9.90 | -25.78% | 1 | 168 | 39.39% |
| SPOT240119P00135000 | 2023-01-25 1:02PM EST | 135.00 | 40.50 | 31.20 | 31.80 | 0.00 | - | 76 | 201 | 38.57% |
| SPOT240119P00140000 | 2023-01-19 3:17PM EST | 140.00 | 48.80 | 34.30 | 35.20 | 0.00 | - | 1 | 847 | 37.57% |
| SPOT240119P00145000 | 2023-01-27 3:15PM EST | 145.00 | 45.20 | 38.00 | 38.80 | 0.00 | - | 4 | 75 | 36.63% |
| SPOT240119P00150000 | 2023-01-31 12:27PM EST | 150.00 | 42.25 | 41.60 | 42.40 | -11.55 | -21.47% | 1 | 195 | 35.22% |
| SPOT240119P00155000 | 2023-01-30 3:12PM EST | 155.00 | 56.00 | 45.60 | 46.50 | 0.00 | - | 5 | 118 | 34.74% |
| SPOT240119P00160000 | 2023-01-30 11:41AM EST | 160.00 | 60.30 | 49.80 | 50.50 | 0.00 | - | 15 | 70 | 33.50% |
| SPOT240119P00165000 | 2023-01-30 12:50PM EST | 165.00 | 65.00 | 53.90 | 54.80 | 0.00 | - | 15 | 61 | 32.77% |
| SPOT240119P00170000 | 2023-01-30 10:53AM EST | 170.00 | 70.20 | 58.40 | 59.20 | 0.00 | - | 1 | 21 | 31.97% |
| SPOT240119P00175000 | 2022-10-24 12:15PM EST | 175.00 | 81.80 | 95.60 | 97.50 | 0.00 | - | 13 | 0 | 114.46% |
| SPOT240119P00180000 | 2023-01-23 9:30AM EST | 180.00 | 78.20 | 67.50 | 68.20 | 0.00 | - | 103 | 1 | 29.59% |
| SPOT240119P00185000 | 2022-11-02 2:48PM EST | 185.00 | 110.00 | 103.90 | 105.50 | 0.00 | - | 350 | 0 | 113.98% |
| SPOT240119P00190000 | 2022-06-28 2:17PM EST | 190.00 | 92.50 | 79.00 | 80.20 | 0.00 | - | 1 | 13 | 42.04% |
| SPOT240119P00195000 | 2022-10-07 10:01AM EST | 195.00 | 105.85 | 122.80 | 125.00 | 0.00 | - | 1 | 0 | 138.67% |
| SPOT240119P00200000 | 2023-01-19 12:37PM EST | 200.00 | 108.30 | 86.70 | 88.50 | 0.00 | - | 8 | 9 | 36.46% |
| SPOT240119P00210000 | 2022-09-28 2:49PM EST | 210.00 | 116.17 | 125.70 | 128.10 | 0.00 | - | 470 | 0 | 115.84% |
| SPOT240119P00220000 | 2022-09-28 2:49PM EST | 220.00 | 125.80 | 135.60 | 138.30 | 0.00 | - | 600 | 0 | 118.85% |
| SPOT240119P00230000 | 2023-01-24 11:43AM EST | 230.00 | 130.00 | 116.60 | 119.00 | 0.00 | - | 5 | 12 | 45.92% |
| SPOT240119P00240000 | 2022-10-07 8:30AM EST | 240.00 | 149.99 | 168.00 | 170.80 | 0.00 | - | 1 | 0 | 152.55% |
| SPOT240119P00250000 | 2023-01-20 11:34AM EST | 250.00 | 152.50 | 136.70 | 139.20 | 0.00 | - | 4 | 0 | 50.88% |
| SPOT240119P00260000 | 2022-02-03 3:15PM EST | 260.00 | 111.63 | 126.20 | 134.80 | 0.00 | - | - | 1 | 0.00% |
| SPOT240119P00270000 | 2022-01-21 10:20AM EST | 270.00 | 96.03 | 123.00 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00280000 | 2022-01-21 11:09AM EST | 280.00 | 102.05 | 130.70 | 135.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240119P00300000 | 2022-04-21 11:26AM EST | 300.00 | 185.00 | 190.50 | 194.90 | 0.00 | - | 2 | 0 | 74.60% |
| SPOT240119P00320000 | 2022-04-28 8:41AM EST | 320.00 | 220.20 | 204.90 | 209.50 | 0.00 | - | 1 | 0 | 63.53% |
| SPOT240119P00330000 | 2022-01-24 11:57AM EST | 330.00 | 159.00 | 184.80 | 191.60 | 0.00 | - | - | 1 | 0.00% |
| SPOT240119P00340000 | 2021-11-18 1:09PM EST | 340.00 | 111.00 | 123.50 | 133.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPOT240119P00370000 | 2022-01-06 3:38PM EST | 370.00 | 155.78 | 196.60 | 205.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240119P00420000 | 2022-06-24 11:56AM EST | 420.00 | 313.30 | 304.40 | 312.00 | 0.00 | - | 1 | 0 | 64.89% |
© 2023 Yahoo. All rights reserved.
