Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 36.07% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 45.82% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 28.18% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 220.00 | 99.02 | 118.05 | 122.35 | 0.00 | - | 1 | 1 | 56.08% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 93.55 | 106.75 | 112.10 | 0.00 | - | 1 | 2 | 54.77% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 87.10 | 92.50 | 0.00 | - | 2 | 0 | 52.30% |
| SPOT260618C00290000 | 2024-04-25 3:32PM EDT | 290.00 | 86.00 | 82.25 | 85.55 | 0.00 | - | 1 | 2 | 50.84% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 53.88% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 310.00 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 41.02% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 70.90 | 73.20 | 0.00 | - | 9 | 0 | 50.34% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 65.00 | 72.80 | 0.00 | - | 3 | 45 | 51.91% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 340.00 | 83.73 | 63.70 | 66.65 | 0.00 | - | 12 | 13 | 49.93% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 49.17% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 370.00 | 68.10 | 54.55 | 56.60 | 0.00 | - | 2 | 2 | 48.60% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 3.95 | 2.08 | 4.70 | 0.00 | - | 1 | 30 | 52.46% |
| SPOT260618P00105000 | 2024-04-02 9:30AM EDT | 105.00 | 4.85 | 2.43 | 5.25 | 0.00 | - | 1 | 17 | 51.74% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 2.81 | 5.85 | 0.00 | - | 1 | 8 | 51.07% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 53.82% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 50.74% |
| SPOT260618P00150000 | 2024-04-24 3:16PM EDT | 150.00 | 10.50 | 8.40 | 11.05 | 0.00 | - | 9 | 9 | 44.97% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 11.80 | 12.65 | 0.00 | - | 3 | 18 | 43.60% |
| SPOT260618P00165000 | 2024-02-26 11:16AM EDT | 165.00 | 16.05 | 13.15 | 17.40 | 0.00 | - | 10 | 10 | 47.57% |
| SPOT260618P00190000 | 2024-03-26 3:45PM EDT | 190.00 | 22.85 | 18.90 | 20.10 | 0.00 | - | 25 | 75 | 41.57% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 41.07% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 200.00 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 41.57% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 210.00 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 39.21% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 27.60 | 29.00 | -9.74 | -27.18% | 1 | 1 | 39.22% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 230.00 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 43.00% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.20 | 36.50 | 0.00 | - | 2 | 0 | 38.09% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 250.00 | 43.90 | 35.40 | 40.35 | 0.00 | - | 46 | 46 | 37.36% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 52.50 | 47.25 | 49.25 | 0.00 | - | 1 | 7 | 36.28% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 280.00 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 43.15% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 300.00 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 35.33% |
© 2024 Yahoo. All rights reserved.