Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 12:22PM EST | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 11:55AM EST | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT250117C00050000 | 2023-11-09 9:49AM EST | 50.00 | 126.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT250117C00055000 | 2023-11-09 9:49AM EST | 55.00 | 122.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT250117C00060000 | 2023-07-28 9:32AM EST | 60.00 | 91.40 | 81.80 | 86.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT250117C00065000 | 2023-04-21 1:14PM EST | 65.00 | 78.10 | 90.70 | 93.90 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT250117C00070000 | 2023-10-16 11:47AM EST | 70.00 | 93.75 | 108.70 | 111.30 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00075000 | 2023-10-03 8:30AM EST | 75.00 | 91.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT250117C00080000 | 2023-11-08 12:47PM EST | 80.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00085000 | 2023-10-12 1:04PM EST | 85.00 | 82.72 | 93.50 | 95.40 | 0.00 | - | 2 | 19 | 0.00% |
| SPOT250117C00090000 | 2023-12-04 9:34AM EST | 90.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00095000 | 2023-10-09 10:08AM EST | 95.00 | 74.60 | 82.20 | 82.90 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00100000 | 2023-12-05 3:49PM EST | 100.00 | 107.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00105000 | 2023-12-05 3:49PM EST | 105.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00110000 | 2023-11-08 12:47PM EST | 110.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00115000 | 2023-11-29 9:33AM EST | 115.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00120000 | 2023-12-05 1:05PM EST | 120.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00125000 | 2023-10-12 8:33AM EST | 125.00 | 56.75 | 63.20 | 63.70 | 0.00 | - | 3 | 102 | 0.00% |
| SPOT250117C00130000 | 2023-12-06 9:31AM EST | 130.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00135000 | 2023-12-04 9:30AM EST | 135.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00140000 | 2023-12-04 1:46PM EST | 140.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00145000 | 2023-12-04 11:28AM EST | 145.00 | 68.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPOT250117C00150000 | 2023-11-28 1:14PM EST | 150.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00155000 | 2023-10-24 8:43AM EST | 155.00 | 46.00 | 50.80 | 51.60 | 0.00 | - | 1 | 66 | 38.53% |
| SPOT250117C00160000 | 2023-12-06 2:50PM EST | 160.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00165000 | 2023-12-06 12:45PM EST | 165.00 | 57.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00170000 | 2023-12-04 11:57AM EST | 170.00 | 53.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT250117C00175000 | 2023-11-20 3:10PM EST | 175.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00180000 | 2023-12-04 11:57AM EST | 180.00 | 47.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00185000 | 2023-11-16 1:56PM EST | 185.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00190000 | 2023-12-04 12:52PM EST | 190.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00195000 | 2023-11-20 2:42PM EST | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPOT250117C00200000 | 2023-12-05 11:16AM EST | 200.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPOT250117C00210000 | 2023-12-06 12:10PM EST | 210.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| SPOT250117C00220000 | 2023-12-05 1:56PM EST | 220.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250117C00230000 | 2023-12-06 10:25AM EST | 230.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPOT250117C00240000 | 2023-12-06 3:51PM EST | 240.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| SPOT250117C00250000 | 2023-12-05 3:40PM EST | 250.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT250117C00260000 | 2023-12-05 3:46PM EST | 260.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT250117C00270000 | 2023-12-04 12:01PM EST | 270.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT250117C00290000 | 2023-12-05 3:28PM EST | 290.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT250117C00300000 | 2023-12-05 3:46PM EST | 300.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2023-12-06 10:28AM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00045000 | 2023-10-11 1:12PM EST | 45.00 | 0.95 | 0.35 | 0.75 | 0.00 | - | 1 | 28 | 69.07% |
| SPOT250117P00050000 | 2023-12-06 10:01AM EST | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00055000 | 2023-11-22 3:50PM EST | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00060000 | 2023-12-06 10:01AM EST | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT250117P00065000 | 2023-12-05 1:34PM EST | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00070000 | 2023-11-13 11:02AM EST | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT250117P00075000 | 2023-11-15 3:18PM EST | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00080000 | 2023-11-29 2:27PM EST | 80.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00085000 | 2023-11-20 9:41AM EST | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00090000 | 2023-11-15 3:18PM EST | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT250117P00095000 | 2023-10-09 12:11PM EST | 95.00 | 7.05 | 4.20 | 4.40 | 0.00 | - | 100 | 661 | 55.86% |
| SPOT250117P00100000 | 2023-12-04 9:31AM EST | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT250117P00105000 | 2023-11-24 9:50AM EST | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT250117P00110000 | 2023-11-21 2:12PM EST | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00115000 | 2023-12-04 11:40AM EST | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPOT250117P00120000 | 2023-12-05 10:02AM EST | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00125000 | 2023-12-06 10:16AM EST | 125.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117P00130000 | 2023-11-16 9:53AM EST | 130.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117P00135000 | 2023-12-06 11:39AM EST | 135.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250117P00140000 | 2023-12-05 2:14PM EST | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| SPOT250117P00145000 | 2023-12-04 10:36AM EST | 145.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT250117P00150000 | 2023-11-24 10:00AM EST | 150.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT250117P00155000 | 2023-12-04 10:11AM EST | 155.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250117P00160000 | 2023-12-05 1:41PM EST | 160.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT250117P00165000 | 2023-11-21 10:03AM EST | 165.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT250117P00170000 | 2023-12-04 1:26PM EST | 170.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250117P00175000 | 2023-11-28 11:02AM EST | 175.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT250117P00180000 | 2023-11-20 2:39PM EST | 180.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPOT250117P00185000 | 2023-12-06 3:53PM EST | 185.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| SPOT250117P00190000 | 2023-11-30 12:30PM EST | 190.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| SPOT250117P00195000 | 2023-12-04 11:17AM EST | 195.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00200000 | 2023-12-04 3:29PM EST | 200.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT250117P00210000 | 2023-12-04 3:43PM EST | 210.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT250117P00220000 | 2023-10-19 11:30AM EST | 220.00 | 72.60 | 52.30 | 53.30 | 0.00 | - | 14 | 24 | 44.96% |
| SPOT250117P00230000 | 2023-10-17 11:00AM EST | 230.00 | 74.90 | 60.60 | 61.80 | 0.00 | - | 1 | 5 | 46.69% |
| SPOT250117P00240000 | 2023-11-29 12:56PM EST | 240.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00250000 | 2023-12-06 11:51AM EST | 250.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00270000 | 2023-12-06 12:56PM EST | 270.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.