Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-01-24 3:45PM EST | 40.00 | 66.23 | 76.20 | 80.10 | 0.00 | - | 2 | 8 | 74.37% |
| SPOT250117C00045000 | 2023-01-23 10:55AM EST | 45.00 | 63.90 | 73.20 | 75.90 | 0.00 | - | 15 | 14 | 73.10% |
| SPOT250117C00050000 | 2023-01-23 12:46PM EST | 50.00 | 60.00 | 70.10 | 71.50 | 0.00 | - | 10 | 10 | 70.84% |
| SPOT250117C00055000 | 2023-01-23 12:46PM EST | 55.00 | 56.50 | 66.40 | 68.30 | 0.00 | - | - | 10 | 69.46% |
| SPOT250117C00060000 | 2023-01-31 3:42PM EST | 60.00 | 63.00 | 62.90 | 64.50 | +27.62 | +78.07% | 1 | 2 | 67.21% |
| SPOT250117C00065000 | 2022-12-20 3:39PM EST | 65.00 | 31.31 | 43.60 | 45.10 | 0.00 | - | 3 | 7 | 0.00% |
| SPOT250117C00070000 | 2023-01-27 12:34PM EST | 70.00 | 47.52 | 56.30 | 58.00 | 0.00 | - | 1 | 8 | 64.40% |
| SPOT250117C00075000 | 2023-01-24 10:57AM EST | 75.00 | 43.00 | 52.70 | 54.50 | 0.00 | - | 3 | 8 | 62.07% |
| SPOT250117C00080000 | 2023-01-31 3:03PM EST | 80.00 | 50.60 | 49.90 | 51.70 | +9.75 | +23.87% | 2 | 33 | 61.38% |
| SPOT250117C00085000 | 2022-12-30 3:18PM EST | 85.00 | 24.00 | 38.70 | 40.00 | 0.00 | - | 2 | 23 | 43.59% |
| SPOT250117C00090000 | 2022-12-27 12:24PM EST | 90.00 | 21.20 | 35.00 | 36.60 | 0.00 | - | 1 | 15 | 42.23% |
| SPOT250117C00095000 | 2023-01-20 1:04PM EST | 95.00 | 31.40 | 41.70 | 43.00 | 0.00 | - | 1 | 5 | 58.00% |
| SPOT250117C00100000 | 2023-01-31 2:16PM EST | 100.00 | 38.90 | 39.10 | 40.40 | +7.90 | +25.48% | 6 | 73 | 56.99% |
| SPOT250117C00105000 | 2023-01-31 11:38AM EST | 105.00 | 36.00 | 36.70 | 37.90 | +7.20 | +25.00% | 2 | 298 | 56.09% |
| SPOT250117C00110000 | 2023-01-27 3:58PM EST | 110.00 | 27.40 | 34.20 | 35.70 | 0.00 | - | 3 | 12 | 55.22% |
| SPOT250117C00115000 | 2023-01-31 3:39PM EST | 115.00 | 32.10 | 31.90 | 33.00 | +17.35 | +117.63% | 12 | 13 | 53.96% |
| SPOT250117C00120000 | 2023-01-31 11:04AM EST | 120.00 | 29.00 | 29.90 | 30.90 | +5.80 | +25.00% | 1 | 16 | 53.31% |
| SPOT250117C00125000 | 2023-01-31 2:20PM EST | 125.00 | 28.00 | 27.80 | 29.10 | +10.19 | +57.22% | 11 | 2 | 52.69% |
| SPOT250117C00130000 | 2023-01-27 10:35AM EST | 130.00 | 19.50 | 26.20 | 27.30 | 0.00 | - | 1 | 62 | 52.34% |
| SPOT250117C00135000 | 2023-01-31 9:55AM EST | 135.00 | 22.81 | 24.60 | 25.60 | +4.31 | +23.30% | 4 | 10 | 51.93% |
| SPOT250117C00140000 | 2023-01-31 11:38AM EST | 140.00 | 22.40 | 22.50 | 23.90 | +6.10 | +37.42% | 102 | 84 | 50.99% |
| SPOT250117C00150000 | 2023-01-31 11:16AM EST | 150.00 | 19.15 | 19.80 | 20.80 | +5.18 | +37.08% | 1 | 72 | 50.19% |
| SPOT250117C00155000 | 2023-01-25 2:31PM EST | 155.00 | 12.20 | 17.90 | 19.40 | 0.00 | - | 2 | 18 | 50.48% |
| SPOT250117C00160000 | 2023-01-31 2:22PM EST | 160.00 | 17.00 | 16.80 | 18.20 | +5.00 | +41.67% | 2 | 34 | 50.20% |
| SPOT250117C00165000 | 2023-01-31 11:02AM EST | 165.00 | 15.00 | 15.70 | 17.10 | +3.50 | +30.43% | 12 | 120 | 49.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2023-01-30 12:19PM EST | 40.00 | 2.50 | 2.00 | 2.85 | 0.00 | - | 1 | 28 | 57.62% |
| SPOT250117P00045000 | 2023-01-31 1:23PM EST | 45.00 | 3.00 | 2.75 | 3.20 | -0.60 | -16.67% | 3 | 37 | 54.92% |
| SPOT250117P00050000 | 2023-01-31 12:54PM EST | 50.00 | 3.70 | 3.50 | 4.00 | -0.70 | -15.91% | 6 | 36 | 53.21% |
| SPOT250117P00055000 | 2023-01-30 1:41PM EST | 55.00 | 5.70 | 4.40 | 4.90 | 0.00 | - | 100 | 200 | 51.69% |
| SPOT250117P00060000 | 2023-01-31 1:11PM EST | 60.00 | 5.66 | 5.40 | 6.00 | -1.14 | -16.76% | 4 | 14 | 50.40% |
| SPOT250117P00065000 | 2023-01-30 1:36PM EST | 65.00 | 8.20 | 6.50 | 7.20 | 0.00 | - | 4 | 35 | 50.18% |
| SPOT250117P00070000 | 2023-01-31 11:32AM EST | 70.00 | 8.40 | 7.80 | 8.50 | -1.40 | -14.29% | 3 | 28 | 48.92% |
| SPOT250117P00075000 | 2023-01-27 11:27AM EST | 75.00 | 11.35 | 9.20 | 10.00 | 0.00 | - | 4 | 1,038 | 47.91% |
| SPOT250117P00080000 | 2023-01-31 2:39PM EST | 80.00 | 11.10 | 10.80 | 11.30 | -2.01 | -15.33% | 19 | 311 | 46.18% |
| SPOT250117P00085000 | 2023-01-31 11:07AM EST | 85.00 | 13.24 | 12.50 | 13.60 | -3.05 | -18.72% | 5 | 835 | 46.42% |
| SPOT250117P00090000 | 2023-01-31 2:45PM EST | 90.00 | 14.70 | 14.50 | 15.10 | -7.02 | -32.32% | 13 | 199 | 44.69% |
| SPOT250117P00095000 | 2023-01-12 2:56PM EST | 95.00 | 24.40 | 16.40 | 17.20 | 0.00 | - | 6 | 43 | 43.95% |
| SPOT250117P00100000 | 2023-01-31 11:57AM EST | 100.00 | 19.00 | 18.60 | 19.40 | -3.10 | -14.03% | 4 | 457 | 43.15% |
| SPOT250117P00105000 | 2023-01-23 11:51AM EST | 105.00 | 25.44 | 20.70 | 21.60 | 0.00 | - | 4 | 190 | 42.13% |
| SPOT250117P00110000 | 2023-01-31 2:57PM EST | 110.00 | 23.50 | 23.30 | 24.10 | -18.69 | -44.30% | 3 | 3 | 41.42% |
| SPOT250117P00120000 | 2023-01-23 10:08AM EST | 120.00 | 34.53 | 28.20 | 29.30 | 0.00 | - | 2 | 5 | 39.70% |
| SPOT250117P00125000 | 2023-01-11 1:01PM EST | 125.00 | 43.20 | 31.00 | 32.10 | 0.00 | - | 94 | 118 | 38.86% |
| SPOT250117P00130000 | 2022-12-28 1:03PM EST | 130.00 | 55.75 | 38.80 | 39.80 | 0.00 | - | 1 | 2 | 45.61% |
| SPOT250117P00135000 | 2022-12-23 1:06PM EST | 135.00 | 60.42 | 45.00 | 47.10 | 0.00 | - | 10 | 10 | 51.52% |
| SPOT250117P00140000 | 2023-01-27 3:32PM EST | 140.00 | 45.50 | 40.20 | 41.30 | 0.00 | - | 1 | 4 | 36.43% |
| SPOT250117P00150000 | 2023-01-31 1:35PM EST | 150.00 | 47.78 | 46.90 | 48.40 | -7.68 | -13.85% | 10 | 2 | 35.39% |
| SPOT250117P00155000 | 2022-09-28 9:16AM EST | 155.00 | 68.69 | 74.30 | 75.80 | 0.00 | - | - | 7 | 71.83% |
| SPOT250117P00160000 | 2022-11-09 12:58PM EST | 160.00 | 89.07 | 81.20 | 83.30 | 0.00 | - | 1 | 1 | 77.01% |
| SPOT250117P00165000 | 2023-01-30 2:41PM EST | 165.00 | 67.00 | 58.20 | 59.10 | 0.00 | - | 1 | 1 | 32.40% |
© 2023 Yahoo. All rights reserved.
