Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116C00080000 | 2023-12-01 9:31AM EST | 80.00 | 113.54 | 123.80 | 131.20 | 0.00 | - | 1 | 1 | 68.56% |
| SPOT260116C00085000 | 2023-12-01 9:30AM EST | 85.00 | 109.67 | 119.60 | 126.70 | 0.00 | - | 2 | 2 | 66.11% |
| SPOT260116C00095000 | 2023-12-01 9:30AM EST | 95.00 | 101.26 | 112.00 | 120.40 | 0.00 | - | 1 | 1 | 64.86% |
| SPOT260116C00100000 | 2023-10-26 10:36AM EST | 100.00 | 82.45 | 97.10 | 102.10 | 0.00 | - | - | 0 | 43.34% |
| SPOT260116C00125000 | 2023-09-13 9:23AM EST | 125.00 | 60.25 | 61.20 | 63.30 | 0.00 | - | - | 1 | 0.00% |
| SPOT260116C00130000 | 2023-11-27 11:53AM EST | 130.00 | 79.56 | 87.70 | 93.50 | 0.00 | - | - | 1 | 56.32% |
| SPOT260116C00135000 | 2023-10-12 8:56AM EST | 135.00 | 61.60 | 68.50 | 70.40 | 0.00 | - | 1 | 3 | 32.88% |
| SPOT260116C00140000 | 2023-10-04 11:41AM EST | 140.00 | 59.47 | 65.70 | 67.40 | 0.00 | - | - | 1 | 33.51% |
| SPOT260116C00155000 | 2023-11-29 10:10AM EST | 155.00 | 64.59 | 71.60 | 76.90 | 0.00 | - | 1 | 3 | 51.79% |
| SPOT260116C00160000 | 2023-11-10 3:59PM EST | 160.00 | 56.15 | 71.10 | 75.00 | 0.00 | - | 1 | 3 | 53.02% |
| SPOT260116C00165000 | 2023-11-15 3:21PM EST | 165.00 | 55.40 | 68.80 | 71.40 | 0.00 | - | 1 | 13 | 52.24% |
| SPOT260116C00170000 | 2023-11-02 2:16PM EST | 170.00 | 51.10 | 54.20 | 56.70 | 0.00 | - | 2 | 2 | 40.73% |
| SPOT260116C00175000 | 2023-11-21 11:01AM EST | 175.00 | 53.30 | 62.70 | 66.20 | 0.00 | - | - | 1 | 50.81% |
| SPOT260116C00180000 | 2023-12-04 12:19PM EST | 180.00 | 63.10 | 61.70 | 63.50 | 0.00 | - | 1 | 14 | 50.99% |
| SPOT260116C00185000 | 2023-12-04 12:50PM EST | 185.00 | 59.98 | 59.20 | 61.00 | 0.00 | - | 1 | 11 | 50.46% |
| SPOT260116C00190000 | 2023-12-05 12:35PM EST | 190.00 | 56.36 | 54.70 | 58.60 | 0.00 | - | 1 | 2 | 50.84% |
| SPOT260116C00195000 | 2023-12-05 9:50AM EST | 195.00 | 56.24 | 51.00 | 56.60 | 0.00 | - | 5 | 5 | 50.67% |
| SPOT260116C00200000 | 2023-12-07 10:11AM EST | 200.00 | 52.28 | 51.30 | 54.30 | -2.62 | -4.77% | 5 | 40 | 50.17% |
| SPOT260116C00210000 | 2023-12-06 10:13AM EST | 210.00 | 51.22 | 45.40 | 50.00 | 0.00 | - | 15 | 21 | 49.30% |
| SPOT260116C00220000 | 2023-12-05 12:30PM EST | 220.00 | 44.25 | 43.30 | 48.80 | 0.00 | - | 1 | 15 | 51.03% |
| SPOT260116C00230000 | 2023-12-04 12:20PM EST | 230.00 | 41.17 | 37.30 | 42.30 | 0.00 | - | 1 | 5 | 47.82% |
| SPOT260116C00240000 | 2023-11-17 10:40AM EST | 240.00 | 28.40 | 36.40 | 38.80 | 0.00 | - | 1 | 23 | 47.12% |
| SPOT260116C00250000 | 2023-12-07 10:11AM EST | 250.00 | 33.97 | 31.80 | 35.50 | +5.97 | +21.32% | 5 | 36 | 46.43% |
| SPOT260116C00260000 | 2023-11-22 2:50PM EST | 260.00 | 25.90 | 31.10 | 34.00 | 0.00 | - | 5 | 32 | 47.17% |
| SPOT260116C00270000 | 2023-12-04 11:20AM EST | 270.00 | 27.50 | 28.50 | 29.80 | 0.00 | - | 5 | 100 | 45.36% |
| SPOT260116C00300000 | 2023-12-06 10:13AM EST | 300.00 | 23.54 | 21.70 | 25.10 | 0.00 | - | 15 | 15 | 46.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116P00080000 | 2023-11-28 10:32AM EST | 80.00 | 4.30 | 2.85 | 4.80 | 0.00 | - | 3 | 14 | 50.70% |
| SPOT260116P00085000 | 2023-12-06 3:17PM EST | 85.00 | 5.10 | 3.20 | 5.10 | +0.40 | +8.51% | 1 | 1 | 48.60% |
| SPOT260116P00090000 | 2023-12-07 3:56PM EST | 90.00 | 5.30 | 5.00 | 6.00 | -4.70 | -47.00% | 10 | 6 | 48.15% |
| SPOT260116P00095000 | 2023-09-29 9:12AM EST | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 54.29% |
| SPOT260116P00100000 | 2023-11-10 1:33PM EST | 100.00 | 9.40 | 6.10 | 7.30 | 0.00 | - | 6 | 6 | 45.66% |
| SPOT260116P00105000 | 2023-10-04 10:39AM EST | 105.00 | 13.90 | 11.00 | 11.40 | 0.00 | - | 4 | 8 | 50.60% |
| SPOT260116P00115000 | 2023-11-20 1:49PM EST | 115.00 | 11.30 | 9.50 | 11.20 | 0.00 | - | - | 1 | 45.06% |
| SPOT260116P00120000 | 2023-09-28 1:50PM EST | 120.00 | 19.20 | 15.60 | 18.80 | 0.00 | - | 4 | 4 | 51.73% |
| SPOT260116P00125000 | 2023-10-04 2:48PM EST | 125.00 | 20.10 | 16.80 | 17.20 | 0.00 | - | - | 111 | 48.87% |
| SPOT260116P00135000 | 2023-11-13 11:35AM EST | 135.00 | 19.20 | 11.60 | 19.20 | 0.00 | - | 2 | 3 | 46.11% |
| SPOT260116P00140000 | 2023-12-05 2:14PM EST | 140.00 | 16.65 | 14.60 | 18.90 | 0.00 | - | - | 401 | 43.08% |
| SPOT260116P00145000 | 2023-12-05 2:04PM EST | 145.00 | 17.80 | 15.40 | 18.60 | 0.00 | - | 1 | 1 | 40.15% |
| SPOT260116P00150000 | 2023-12-06 9:30AM EST | 150.00 | 19.60 | 18.90 | 20.60 | 0.00 | - | 2 | 9 | 40.02% |
| SPOT260116P00155000 | 2023-11-29 3:55PM EST | 155.00 | 23.00 | 18.70 | 25.00 | 0.00 | - | 1 | 3 | 42.45% |
| SPOT260116P00170000 | 2023-11-21 1:53PM EST | 170.00 | 29.17 | 26.20 | 27.70 | 0.00 | - | 3 | 24 | 37.54% |
| SPOT260116P00175000 | 2023-10-23 2:14PM EST | 175.00 | 44.84 | 29.80 | 33.00 | 0.00 | - | 25 | 26 | 40.23% |
| SPOT260116P00180000 | 2023-11-29 10:06AM EST | 180.00 | 34.93 | 30.30 | 32.00 | 0.00 | - | 6 | 28 | 36.61% |
| SPOT260116P00185000 | 2023-11-08 3:47PM EST | 185.00 | 42.93 | 29.30 | 34.30 | 0.00 | - | 5 | 15 | 36.17% |
| SPOT260116P00190000 | 2023-11-03 10:22AM EST | 190.00 | 46.57 | 39.40 | 41.20 | 0.00 | - | 10 | 15 | 39.93% |
| SPOT260116P00195000 | 2023-10-10 12:49PM EST | 195.00 | 55.70 | 45.60 | 49.10 | 0.00 | - | 20 | 20 | 44.45% |
| SPOT260116P00200000 | 2023-11-20 12:16PM EST | 200.00 | 45.70 | 39.90 | 41.60 | 0.00 | - | 4 | 11 | 34.77% |
© 2023 Yahoo. All rights reserved.