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 | 2024-05-09 9:52AM EDT | 85.00 | 217.00 | 224.00 | 230.15 | 0.00 | - | 2 | 18 | 0.00% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 205.60 | 213.20 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00100000 | 2024-08-06 3:40PM EDT | 100.00 | 232.48 | 241.20 | 248.35 | 0.00 | - | 1 | 79 | 112.77% |
| SPOT250117C00105000 | 2024-08-16 11:06AM EDT | 105.00 | 234.54 | 236.30 | 243.45 | 0.00 | - | 1 | 302 | 109.62% |
| 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 | 100.24% |
| 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 | 216.80 | 222.20 | 0.00 | - | 1 | 97 | 90.92% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 173.95 | 181.15 | 0.00 | - | 88 | 214 | 0.00% |
| SPOT250117C00135000 | 2024-05-17 12:22PM EDT | 135.00 | 170.87 | 180.05 | 187.90 | 0.00 | - | 3 | 46 | 0.00% |
| SPOT250117C00140000 | 2024-08-22 1:56PM EDT | 140.00 | 204.53 | 202.15 | 208.50 | 0.00 | - | 5 | 440 | 88.35% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT250117C00150000 | 2024-08-13 10:21AM EDT | 150.00 | 193.00 | 192.55 | 198.00 | 0.00 | - | 1 | 176 | 81.90% |
| SPOT250117C00155000 | 2024-08-01 9:36AM EDT | 155.00 | 199.95 | 187.60 | 194.75 | 0.00 | - | 7 | 59 | 84.64% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 146.05 | 153.60 | 0.00 | - | 8 | 67 | 0.00% |
| SPOT250117C00165000 | 2024-08-06 3:29PM EDT | 165.00 | 171.00 | 177.90 | 185.00 | 0.00 | - | 1 | 108 | 80.29% |
| SPOT250117C00170000 | 2024-07-30 11:48AM EDT | 170.00 | 165.76 | 173.15 | 176.90 | 0.00 | - | 1 | 253 | 69.28% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 0.00% |
| SPOT250117C00180000 | 2024-07-24 12:43PM EDT | 180.00 | 156.55 | 166.05 | 170.85 | 0.00 | - | 2 | 166 | 80.62% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 185.00 | 125.64 | 135.20 | 141.35 | 0.00 | - | 3 | 153 | 0.00% |
| SPOT250117C00190000 | 2024-07-26 11:42AM EDT | 190.00 | 142.35 | 154.95 | 160.30 | 0.00 | - | 6 | 286 | 71.86% |
| SPOT250117C00195000 | 2024-07-26 11:43AM EDT | 195.00 | 137.85 | 149.30 | 156.90 | 0.00 | - | 5 | 50 | 71.04% |
| SPOT250117C00200000 | 2024-08-08 2:22PM EDT | 200.00 | 145.60 | 144.45 | 150.05 | 0.00 | - | 3 | 520 | 65.28% |
| SPOT250117C00210000 | 2024-08-29 10:44AM EDT | 210.00 | 137.63 | 135.60 | 141.35 | 0.00 | - | 3 | 275 | 64.67% |
| SPOT250117C00220000 | 2024-08-13 12:14PM EDT | 220.00 | 126.40 | 125.55 | 131.30 | 0.00 | - | 1,247 | 834 | 59.63% |
| SPOT250117C00230000 | 2024-07-18 12:10PM EDT | 230.00 | 75.50 | 114.55 | 118.00 | 0.00 | - | 2 | 405 | 53.67% |
| SPOT250117C00240000 | 2024-07-30 1:10PM EDT | 240.00 | 101.22 | 107.95 | 110.20 | 0.00 | - | 1 | 220 | 52.18% |
| SPOT250117C00250000 | 2024-08-22 11:41AM EDT | 250.00 | 102.75 | 100.40 | 102.90 | 0.00 | - | 2 | 1,208 | 53.72% |
| SPOT250117C00260000 | 2024-08-16 10:29AM EDT | 260.00 | 89.70 | 92.35 | 94.70 | 0.00 | - | 1 | 259 | 52.82% |
| SPOT250117C00270000 | 2024-08-05 1:14PM EDT | 270.00 | 73.50 | 83.85 | 86.70 | 0.00 | - | 2 | 292 | 51.21% |
| SPOT250117C00280000 | 2024-08-15 12:05PM EDT | 280.00 | 73.52 | 76.20 | 77.55 | 0.00 | - | 20 | 452 | 50.11% |
| SPOT250117C00290000 | 2024-08-06 1:25PM EDT | 290.00 | 64.75 | 68.15 | 70.20 | 0.00 | - | 1 | 218 | 49.14% |
| SPOT250117C00300000 | 2024-08-29 10:43AM EDT | 300.00 | 61.09 | 61.05 | 62.30 | 0.00 | - | 10 | 1,821 | 46.94% |
| SPOT250117C00310000 | 2024-08-20 1:00PM EDT | 310.00 | 52.80 | 54.20 | 55.10 | -4.01 | -7.06% | 1 | 260 | 45.36% |
| SPOT250117C00320000 | 2024-08-29 1:02PM EDT | 320.00 | 49.00 | 47.75 | 48.85 | 0.00 | - | 1 | 196 | 44.60% |
| SPOT250117C00330000 | 2024-08-19 11:50AM EDT | 330.00 | 44.50 | 41.65 | 42.85 | 0.00 | - | 9 | 669 | 43.65% |
| SPOT250117C00340000 | 2024-08-29 2:57PM EDT | 340.00 | 36.25 | 36.40 | 36.90 | 0.00 | - | 1 | 125 | 42.28% |
| SPOT250117C00350000 | 2024-08-30 1:37PM EDT | 350.00 | 31.20 | 31.45 | 31.85 | -0.49 | -1.55% | 15 | 2,068 | 41.49% |
| SPOT250117C00360000 | 2024-08-30 3:50PM EDT | 360.00 | 27.55 | 26.95 | 27.40 | +2.35 | +9.33% | 2 | 792 | 40.91% |
| SPOT250117C00370000 | 2024-08-27 12:30PM EDT | 370.00 | 23.50 | 22.85 | 23.85 | 0.00 | - | 25 | 496 | 40.90% |
| SPOT250117C00380000 | 2024-08-29 2:14PM EDT | 380.00 | 19.75 | 19.40 | 20.65 | 0.00 | - | 14 | 346 | 40.85% |
| SPOT250117C00390000 | 2024-08-29 10:21AM EDT | 390.00 | 16.20 | 16.30 | 17.55 | 0.00 | - | 2 | 175 | 40.45% |
| SPOT250117C00400000 | 2024-08-29 9:34AM EDT | 400.00 | 14.50 | 13.70 | 14.85 | 0.00 | - | 1 | 518 | 40.12% |
| SPOT250117C00410000 | 2024-08-23 10:55AM EDT | 410.00 | 12.80 | 11.40 | 11.90 | 0.00 | - | 2 | 234 | 38.95% |
| SPOT250117C00420000 | 2024-08-29 12:16PM EDT | 420.00 | 10.30 | 9.40 | 10.25 | 0.00 | - | 1 | 181 | 39.18% |
| SPOT250117C00430000 | 2024-08-15 12:10PM EDT | 430.00 | 8.55 | 7.85 | 8.25 | 0.00 | - | 18 | 140 | 38.46% |
| SPOT250117C00440000 | 2024-08-27 11:00AM EDT | 440.00 | 6.60 | 6.45 | 6.90 | 0.00 | - | 1 | 130 | 38.39% |
| SPOT250117C00450000 | 2024-08-20 11:34AM EDT | 450.00 | 7.30 | 5.30 | 6.30 | 0.00 | - | 1 | 440 | 39.41% |
| SPOT250117C00460000 | 2024-08-23 2:51PM EDT | 460.00 | 5.25 | 4.25 | 4.65 | 0.00 | - | 1 | 125 | 37.98% |
| SPOT250117C00470000 | 2024-07-30 2:39PM EDT | 470.00 | 5.40 | 3.55 | 3.85 | 0.00 | - | 1 | 25 | 37.93% |
| SPOT250117C00480000 | 2024-08-16 12:59PM EDT | 480.00 | 3.96 | 2.72 | 3.20 | 0.00 | - | 1 | 33 | 37.95% |
| SPOT250117C00490000 | 2024-08-15 10:12AM EDT | 490.00 | 3.70 | 2.33 | 2.61 | 0.00 | - | - | 1 | 37.83% |
| SPOT250117C00500000 | 2024-08-28 11:47AM EDT | 500.00 | 2.06 | 1.91 | 2.19 | 0.00 | - | 1 | 240 | 37.96% |
| SPOT250117C00520000 | 2024-08-27 1:51PM EDT | 520.00 | 1.61 | 1.26 | 1.56 | 0.00 | - | - | 1 | 38.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-08-27 3:51PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 5,978 | 114.06% |
| SPOT250117P00045000 | 2024-08-08 12:39PM EDT | 45.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 39 | 109.38% |
| SPOT250117P00050000 | 2024-07-22 10:14AM EDT | 50.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 3 | 779 | 122.46% |
| SPOT250117P00055000 | 2024-08-20 11:18AM EDT | 55.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 9 | 236 | 166.33% |
| SPOT250117P00060000 | 2024-07-02 11:37AM EDT | 60.00 | 0.08 | 0.00 | 2.76 | 0.00 | - | 1 | 32 | 149.41% |
| SPOT250117P00065000 | 2024-08-05 10:54AM EDT | 65.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 33 | 113.87% |
| SPOT250117P00070000 | 2024-06-27 12:49PM EDT | 70.00 | 0.22 | 0.01 | 0.30 | 0.00 | - | 1 | 213 | 100.68% |
| SPOT250117P00075000 | 2024-08-30 3:21PM EDT | 75.00 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 2 | 1,268 | 91.41% |
| SPOT250117P00080000 | 2024-07-30 11:44AM EDT | 80.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 36 | 632 | 91.99% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.09 | 0.51 | 0.00 | - | 52 | 1,808 | 95.80% |
| SPOT250117P00090000 | 2024-08-13 11:05AM EDT | 90.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 32 | 344 | 83.11% |
| SPOT250117P00095000 | 2024-08-27 9:30AM EDT | 95.00 | 0.05 | 0.05 | 0.31 | 0.00 | - | 6 | 624 | 83.20% |
| SPOT250117P00100000 | 2024-08-20 12:48PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4,428 | 83.11% |
| SPOT250117P00105000 | 2024-07-30 11:44AM EDT | 105.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 283 | 76.17% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.27 | 1.05 | 0.00 | - | 5 | 193 | 87.72% |
| SPOT250117P00115000 | 2024-06-12 1:50PM EDT | 115.00 | 0.38 | 0.11 | 0.75 | 0.00 | - | 1 | 547 | 79.49% |
| SPOT250117P00120000 | 2024-06-12 1:57PM EDT | 120.00 | 0.37 | 0.13 | 1.25 | 0.00 | - | 1 | 364 | 81.93% |
| SPOT250117P00125000 | 2024-08-19 1:30PM EDT | 125.00 | 0.25 | 0.01 | 3.95 | 0.00 | - | 1 | 1,464 | 94.46% |
| SPOT250117P00130000 | 2024-08-26 3:11PM EDT | 130.00 | 0.24 | 0.05 | 0.51 | 0.00 | - | 1 | 853 | 67.19% |
| SPOT250117P00135000 | 2024-08-16 11:27AM EDT | 135.00 | 0.25 | 0.01 | 4.00 | 0.00 | - | 1 | 909 | 88.07% |
| SPOT250117P00140000 | 2024-07-30 11:44AM EDT | 140.00 | 0.15 | 0.02 | 1.42 | 0.00 | - | 18 | 873 | 71.17% |
| SPOT250117P00145000 | 2024-08-02 10:21AM EDT | 145.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | 5 | 87 | 69.09% |
| SPOT250117P00150000 | 2024-08-22 9:47AM EDT | 150.00 | 0.39 | 0.01 | 0.91 | 0.00 | - | 6 | 1,806 | 61.87% |
| SPOT250117P00155000 | 2024-08-22 10:17AM EDT | 155.00 | 0.40 | 0.17 | 0.85 | 0.00 | - | 1 | 1,814 | 60.50% |
| SPOT250117P00160000 | 2024-07-29 12:26PM EDT | 160.00 | 0.61 | 0.25 | 0.75 | 0.00 | - | 7 | 706 | 58.11% |
| SPOT250117P00165000 | 2024-08-08 3:23PM EDT | 165.00 | 1.00 | 0.22 | 0.84 | 0.00 | - | 2 | 630 | 56.45% |
| SPOT250117P00170000 | 2024-08-06 2:26PM EDT | 170.00 | 1.37 | 0.25 | 0.92 | 0.00 | - | 1 | 87 | 55.18% |
| SPOT250117P00175000 | 2024-06-20 11:05AM EDT | 175.00 | 2.00 | 1.95 | 2.74 | 0.00 | - | 1 | 296 | 68.07% |
| SPOT250117P00180000 | 2024-08-27 1:39PM EDT | 180.00 | 0.74 | 0.33 | 1.08 | 0.00 | - | 1 | 634 | 52.61% |
| SPOT250117P00185000 | 2024-07-24 10:12AM EDT | 185.00 | 0.83 | 0.47 | 1.24 | 0.00 | - | 8 | 195 | 52.22% |
| SPOT250117P00190000 | 2024-07-17 3:15PM EDT | 190.00 | 3.15 | 0.71 | 2.12 | 0.00 | - | 3 | 847 | 54.94% |
| SPOT250117P00195000 | 2024-07-18 2:14PM EDT | 195.00 | 3.90 | 0.90 | 2.32 | 0.00 | - | 14 | 560 | 54.18% |
| SPOT250117P00200000 | 2024-08-28 2:32PM EDT | 200.00 | 1.35 | 1.10 | 1.61 | 0.00 | - | 1 | 782 | 50.37% |
| SPOT250117P00210000 | 2024-08-06 11:56AM EDT | 210.00 | 3.84 | 1.20 | 2.02 | 0.00 | - | 105 | 1,195 | 50.34% |
| SPOT250117P00220000 | 2024-08-28 2:33PM EDT | 220.00 | 2.46 | 1.70 | 2.51 | 0.00 | - | 1 | 174 | 48.61% |
| SPOT250117P00230000 | 2024-08-15 3:40PM EDT | 230.00 | 3.79 | 2.26 | 2.76 | 0.00 | - | 1 | 989 | 45.61% |
| SPOT250117P00240000 | 2024-08-30 2:46PM EDT | 240.00 | 3.43 | 3.25 | 3.50 | -0.33 | -8.78% | 11 | 319 | 44.27% |
| SPOT250117P00250000 | 2024-08-30 3:02PM EDT | 250.00 | 4.36 | 4.20 | 4.50 | +0.06 | +1.40% | 5 | 506 | 43.24% |
| SPOT250117P00260000 | 2024-08-19 1:23PM EDT | 260.00 | 5.95 | 5.40 | 5.65 | 0.00 | - | 1 | 1,189 | 42.05% |
| SPOT250117P00270000 | 2024-08-30 2:50PM EDT | 270.00 | 6.99 | 6.85 | 7.10 | -0.11 | -1.55% | 5 | 557 | 41.03% |
| SPOT250117P00280000 | 2024-08-30 3:47PM EDT | 280.00 | 8.75 | 8.20 | 8.80 | -0.12 | -1.35% | 8 | 762 | 39.96% |
| SPOT250117P00290000 | 2024-08-27 2:39PM EDT | 290.00 | 11.12 | 10.60 | 10.90 | 0.00 | - | 9 | 1,556 | 39.05% |
| SPOT250117P00300000 | 2024-08-29 12:50PM EDT | 300.00 | 13.60 | 13.10 | 13.40 | +0.45 | +3.42% | 1 | 317 | 38.19% |
| SPOT250117P00310000 | 2024-08-29 3:53PM EDT | 310.00 | 17.01 | 16.00 | 16.30 | 0.00 | - | 1 | 120 | 37.34% |
| SPOT250117P00320000 | 2024-08-30 3:33PM EDT | 320.00 | 19.70 | 18.75 | 19.75 | -1.35 | -6.41% | 4 | 665 | 36.62% |
| SPOT250117P00330000 | 2024-08-30 1:14PM EDT | 330.00 | 23.50 | 23.25 | 23.50 | -2.72 | -10.37% | 10 | 388 | 35.69% |
| SPOT250117P00340000 | 2024-08-28 10:52AM EDT | 340.00 | 30.30 | 27.65 | 27.90 | 0.00 | - | 4 | 379 | 34.95% |
| SPOT250117P00350000 | 2024-08-28 1:47PM EDT | 350.00 | 34.40 | 32.60 | 32.95 | -2.10 | -5.75% | 10 | 154 | 34.37% |
| SPOT250117P00360000 | 2024-08-23 2:13PM EDT | 360.00 | 39.65 | 38.10 | 38.40 | 0.00 | - | 29 | 167 | 33.64% |
| SPOT250117P00370000 | 2024-08-26 3:36PM EDT | 370.00 | 44.40 | 44.30 | 44.65 | -4.30 | -8.83% | 2 | 17 | 33.25% |
| SPOT250117P00380000 | 2024-08-06 1:53PM EDT | 380.00 | 64.56 | 50.65 | 51.65 | 0.00 | - | 1 | 4 | 33.19% |
| SPOT250117P00390000 | 2024-08-05 11:07AM EDT | 390.00 | 81.95 | 57.20 | 59.55 | 0.00 | - | 2 | 4 | 33.76% |
| SPOT250117P00400000 | 2024-07-01 12:24PM EDT | 400.00 | 96.15 | 63.85 | 68.05 | 0.00 | - | 2 | 7 | 34.73% |
| SPOT250117P00430000 | 2024-07-29 3:21PM EDT | 430.00 | 107.45 | 93.65 | 95.45 | 0.00 | - | - | 2 | 38.62% |
© 2024 Yahoo. All rights reserved.