Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 | 86.84% |
| SPOT250117C00085000 | 2023-12-14 11:46AM EDT | 85.00 | 119.35 | 119.00 | 128.00 | 0.00 | - | 2 | 18 | 0.00% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 142.88% |
| SPOT250117C00100000 | 2024-01-18 10:38AM EDT | 100.00 | 111.00 | 148.00 | 155.90 | 0.00 | - | 5 | 78 | 0.00% |
| SPOT250117C00105000 | 2024-03-13 1:51PM EDT | 105.00 | 158.00 | 197.10 | 204.70 | 0.00 | - | 3 | 309 | 128.56% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-03-04 3:52PM EDT | 115.00 | 163.20 | 178.05 | 188.00 | 0.00 | - | 1 | 101 | 95.02% |
| SPOT250117C00120000 | 2024-02-13 4:24PM EDT | 120.00 | 126.12 | 139.00 | 147.85 | 0.00 | - | 11 | 77 | 0.00% |
| SPOT250117C00125000 | 2024-04-17 1:25PM EDT | 125.00 | 177.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPOT250117C00135000 | 2024-04-17 1:40PM EDT | 135.00 | 169.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPOT250117C00140000 | 2024-04-24 12:22PM EDT | 140.00 | 149.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT250117C00150000 | 2024-04-15 2:13PM EDT | 150.00 | 150.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00155000 | 2024-02-20 12:03PM EDT | 155.00 | 100.28 | 113.55 | 118.65 | 0.00 | - | 10 | 60 | 0.00% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT250117C00165000 | 2024-04-17 1:10PM EDT | 165.00 | 140.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 170.00 | 133.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT250117C00180000 | 2024-04-17 12:59PM EDT | 180.00 | 127.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT250117C00185000 | 2024-04-23 3:11PM EDT | 185.00 | 136.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT250117C00190000 | 2024-04-23 12:49PM EDT | 190.00 | 139.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 195.00 | 129.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 200.00 | 130.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00210000 | 2024-04-17 12:50PM EDT | 210.00 | 104.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT250117C00220000 | 2024-04-25 10:18AM EDT | 220.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 230.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 240.00 | 84.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 250.00 | 64.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 260.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 270.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 280.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00290000 | 2024-04-23 3:17PM EDT | 290.00 | 59.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPOT250117C00300000 | 2024-04-25 3:54PM EDT | 300.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPOT250117C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT250117C00320000 | 2024-04-25 3:54PM EDT | 320.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPOT250117C00330000 | 2024-04-25 10:14AM EDT | 330.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 340.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPOT250117C00350000 | 2024-04-25 10:14AM EDT | 350.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT250117C00360000 | 2024-04-24 2:28PM EDT | 360.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| SPOT250117C00370000 | 2024-04-23 12:07PM EDT | 370.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT250117C00380000 | 2024-04-25 10:20AM EDT | 380.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPOT250117C00390000 | 2024-04-23 12:08PM EDT | 390.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT250117C00400000 | 2024-04-23 12:19PM EDT | 400.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT250117C00410000 | 2024-04-23 9:35AM EDT | 410.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117C00420000 | 2024-04-24 3:07PM EDT | 420.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT250117C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT250117C00450000 | 2024-04-25 11:26AM EDT | 450.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-02-20 10:34AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 5,521 | 87.89% |
| SPOT250117P00045000 | 2024-04-17 3:36PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT250117P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SPOT250117P00055000 | 2024-04-25 2:45PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT250117P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00065000 | 2024-04-23 2:14PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT250117P00075000 | 2024-04-18 10:19AM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00080000 | 2024-03-27 2:44PM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SPOT250117P00090000 | 2024-03-27 2:45PM EDT | 90.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT250117P00100000 | 2024-04-25 9:33AM EDT | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT250117P00115000 | 2024-04-17 12:14PM EDT | 115.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT250117P00120000 | 2024-04-17 12:14PM EDT | 120.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 125.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT250117P00130000 | 2024-04-23 1:49PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00135000 | 2024-04-22 2:30PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT250117P00140000 | 2024-04-22 2:29PM EDT | 140.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT250117P00145000 | 2024-04-22 3:53PM EDT | 145.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT250117P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00155000 | 2024-04-19 11:36AM EDT | 155.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT250117P00160000 | 2024-04-22 2:38PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00170000 | 2024-04-25 12:08PM EDT | 170.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00175000 | 2024-04-25 10:59AM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT250117P00180000 | 2024-04-23 2:37PM EDT | 180.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 185.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPOT250117P00190000 | 2024-04-23 10:58AM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT250117P00195000 | 2024-04-23 10:54AM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00200000 | 2024-04-24 3:57PM EDT | 200.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPOT250117P00210000 | 2024-04-25 12:30PM EDT | 210.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT250117P00220000 | 2024-04-25 12:00PM EDT | 220.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 230.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117P00240000 | 2024-04-22 3:43PM EDT | 240.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| SPOT250117P00250000 | 2024-04-25 11:50AM EDT | 250.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPOT250117P00260000 | 2024-04-25 11:18AM EDT | 260.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPOT250117P00270000 | 2024-04-25 10:29AM EDT | 270.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT250117P00280000 | 2024-04-25 10:14AM EDT | 280.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPOT250117P00290000 | 2024-04-23 1:19PM EDT | 290.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPOT250117P00300000 | 2024-04-25 11:50AM EDT | 300.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 310.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 320.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT250117P00330000 | 2024-04-23 12:06PM EDT | 330.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 340.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 350.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 360.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 370.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00380000 | 2024-04-15 3:59PM EDT | 380.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 400.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.