Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221007C00078000 | 2022-09-30 11:43AM EDT | 78.00 | 10.30 | 11.70 | 12.50 | 0.00 | - | 30 | 25 | 108.98% |
| SPOT221007C00082000 | 2022-09-30 11:40AM EDT | 82.00 | 7.10 | 7.90 | 8.70 | 0.00 | - | 9 | 9 | 91.21% |
| SPOT221007C00083000 | 2022-10-03 10:07AM EDT | 83.00 | 5.70 | 7.00 | 7.60 | 0.00 | - | 3 | 4 | 82.62% |
| SPOT221007C00084000 | 2022-10-03 11:01AM EDT | 84.00 | 4.10 | 6.10 | 6.50 | 0.00 | - | 2 | 10 | 73.83% |
| SPOT221007C00085000 | 2022-09-30 12:28PM EDT | 85.00 | 4.30 | 5.10 | 5.80 | 0.00 | - | 5 | 5 | 72.07% |
| SPOT221007C00086000 | 2022-10-03 3:17PM EDT | 86.00 | 3.78 | 4.40 | 5.00 | 0.00 | - | 115 | 63 | 72.66% |
| SPOT221007C00087000 | 2022-10-04 10:10AM EDT | 87.00 | 6.24 | 3.60 | 4.00 | 0.00 | - | 5 | 87 | 65.63% |
| SPOT221007C00088000 | 2022-10-04 10:04AM EDT | 88.00 | 5.80 | 3.00 | 3.30 | 0.00 | - | 13 | 110 | 65.92% |
| SPOT221007C00089000 | 2022-10-04 3:58PM EDT | 89.00 | 3.60 | 2.30 | 2.55 | -2.70 | -42.86% | 4 | 66 | 61.57% |
| SPOT221007C00090000 | 2022-10-05 10:34AM EDT | 90.00 | 1.85 | 1.75 | 2.00 | -3.44 | -65.03% | 11 | 116 | 60.45% |
| SPOT221007C00091000 | 2022-10-05 10:32AM EDT | 91.00 | 1.50 | 1.35 | 1.50 | -3.00 | -66.67% | 19 | 69 | 59.96% |
| SPOT221007C00092000 | 2022-10-04 12:46PM EDT | 92.00 | 3.71 | 0.95 | 1.15 | 0.00 | - | 11 | 94 | 59.38% |
| SPOT221007C00093000 | 2022-10-05 10:06AM EDT | 93.00 | 1.25 | 0.65 | 0.85 | -1.95 | -60.94% | 1 | 99 | 58.69% |
| SPOT221007C00094000 | 2022-10-05 9:39AM EDT | 94.00 | 1.45 | 0.45 | 0.60 | -0.70 | -32.56% | 3 | 89 | 58.40% |
| SPOT221007C00095000 | 2022-10-05 10:31AM EDT | 95.00 | 0.40 | 0.35 | 0.45 | -1.45 | -78.38% | 16 | 449 | 60.35% |
| SPOT221007C00096000 | 2022-10-05 9:41AM EDT | 96.00 | 0.78 | 0.20 | 0.35 | -0.62 | -44.29% | 1 | 44 | 60.35% |
| SPOT221007C00097000 | 2022-10-05 9:30AM EDT | 97.00 | 0.45 | 0.15 | 0.30 | -0.55 | -55.00% | 1 | 76 | 63.48% |
| SPOT221007C00098000 | 2022-10-05 9:41AM EDT | 98.00 | 0.30 | 0.10 | 0.30 | -0.35 | -53.85% | 2 | 32 | 67.58% |
| SPOT221007C00099000 | 2022-10-05 10:15AM EDT | 99.00 | 0.15 | 0.05 | 0.15 | -0.29 | -65.91% | 29 | 202 | 63.28% |
| SPOT221007C00100000 | 2022-10-05 10:16AM EDT | 100.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 2 | 89 | 71.48% |
| SPOT221007C00101000 | 2022-10-04 3:08PM EDT | 101.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 26 | 26 | 73.44% |
| SPOT221007C00102000 | 2022-10-04 1:55PM EDT | 102.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 6 | 99 | 69.92% |
| SPOT221007C00103000 | 2022-10-04 1:33PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 74.22% |
| SPOT221007C00104000 | 2022-10-04 9:37AM EDT | 104.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 78.52% |
| SPOT221007C00105000 | 2022-10-04 3:49PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 86 | 75.00% |
| SPOT221007C00106000 | 2022-09-26 11:10AM EDT | 106.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 92.58% |
| SPOT221007C00107000 | 2022-09-30 10:21AM EDT | 107.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 91.41% |
| SPOT221007C00108000 | 2022-09-26 10:25AM EDT | 108.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 106.06% |
| SPOT221007C00109000 | 2022-09-30 11:30AM EDT | 109.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 16 | 105.47% |
| SPOT221007C00110000 | 2022-10-04 12:43PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 93.75% |
| SPOT221007C00111000 | 2022-09-21 10:18AM EDT | 111.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| SPOT221007C00112000 | 2022-09-26 10:53AM EDT | 112.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 17 | 11 | 117.58% |
| SPOT221007C00113000 | 2022-09-20 10:49AM EDT | 113.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 126.95% |
| SPOT221007C00114000 | 2022-09-22 3:53PM EDT | 114.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 118.75% |
| SPOT221007C00115000 | 2022-09-20 10:54AM EDT | 115.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 100 | 116 | 121.88% |
| SPOT221007C00116000 | 2022-09-29 10:12AM EDT | 116.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 26 | 139.06% |
| SPOT221007C00117000 | 2022-09-12 10:42AM EDT | 117.00 | 3.10 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 136.72% |
| SPOT221007C00118000 | 2022-09-16 1:24PM EDT | 118.00 | 0.78 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 132.81% |
| SPOT221007C00119000 | 2022-09-22 3:53PM EDT | 119.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 144.14% |
| SPOT221007C00120000 | 2022-09-26 10:57AM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 139.84% |
| SPOT221007C00122000 | 2022-09-12 10:42AM EDT | 122.00 | 1.80 | 0.00 | 0.15 | 0.00 | - | - | 4 | 154.69% |
| SPOT221007C00123000 | 2022-09-22 10:12AM EDT | 123.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 158.20% |
| SPOT221007C00124000 | 2022-09-30 12:52PM EDT | 124.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 161.72% |
| SPOT221007C00125000 | 2022-10-03 2:47PM EDT | 125.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 171.88% |
| SPOT221007C00130000 | 2022-09-26 1:01PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 181.25% |
| SPOT221007C00135000 | 2022-09-22 10:12AM EDT | 135.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 3 | 196.88% |
| SPOT221007C00165000 | 2022-10-04 1:23PM EDT | 165.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,169 | 263.28% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT221007P00060000 | 2022-09-28 10:50AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 206.25% |
| SPOT221007P00065000 | 2022-09-29 10:48AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 218 | 146.88% |
| SPOT221007P00066000 | 2022-09-29 1:57PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 153.13% |
| SPOT221007P00070000 | 2022-10-04 12:20PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 115.63% |
| SPOT221007P00072000 | 2022-09-26 11:38AM EDT | 72.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 2 | 114.84% |
| SPOT221007P00073000 | 2022-10-03 12:13PM EDT | 73.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 21 | 98.44% |
| SPOT221007P00074000 | 2022-09-30 9:47AM EDT | 74.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 92.97% |
| SPOT221007P00075000 | 2022-09-28 1:28PM EDT | 75.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 102.34% |
| SPOT221007P00076000 | 2022-10-03 10:11AM EDT | 76.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 89.84% |
| SPOT221007P00077000 | 2022-10-04 9:30AM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 83.59% |
| SPOT221007P00078000 | 2022-10-03 3:43PM EDT | 78.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 77.73% |
| SPOT221007P00080000 | 2022-10-04 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 668 | 25.00% |
| SPOT221007P00081000 | 2022-10-04 1:10PM EDT | 81.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 70.90% |
| SPOT221007P00082000 | 2022-10-03 11:08AM EDT | 82.00 | 0.73 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 66.60% |
| SPOT221007P00083000 | 2022-10-03 2:40PM EDT | 83.00 | 0.80 | 0.15 | 0.30 | 0.00 | - | 12 | 16 | 65.92% |
| SPOT221007P00084000 | 2022-10-04 3:14PM EDT | 84.00 | 0.19 | 0.25 | 0.00 | 0.00 | - | 7 | 87 | 50.39% |
| SPOT221007P00085000 | 2022-10-05 10:25AM EDT | 85.00 | 0.35 | 0.35 | 0.50 | +0.14 | +66.67% | 17 | 49 | 62.01% |
| SPOT221007P00086000 | 2022-10-05 9:58AM EDT | 86.00 | 0.26 | 0.55 | 0.65 | -0.08 | -23.53% | 3 | 269 | 61.04% |
| SPOT221007P00087000 | 2022-10-05 10:09AM EDT | 87.00 | 0.50 | 0.65 | 0.85 | +0.15 | +42.86% | 2 | 857 | 56.98% |
| SPOT221007P00088000 | 2022-10-04 12:05PM EDT | 88.00 | 0.60 | 0.90 | 1.15 | +0.20 | +50.00% | 1 | 680 | 55.62% |
| SPOT221007P00089000 | 2022-10-05 10:11AM EDT | 89.00 | 0.90 | 1.30 | 1.50 | +0.25 | +38.46% | 2 | 41 | 54.98% |
| SPOT221007P00090000 | 2022-10-05 10:16AM EDT | 90.00 | 1.30 | 1.65 | 1.85 | +0.45 | +52.94% | 8 | 179 | 50.93% |
| SPOT221007P00091000 | 2022-10-05 10:30AM EDT | 91.00 | 2.20 | 2.25 | 2.45 | +1.10 | +100.00% | 18 | 54 | 51.76% |
| SPOT221007P00092000 | 2022-10-05 10:01AM EDT | 92.00 | 2.00 | 2.80 | 3.20 | +0.80 | +66.67% | 65 | 54 | 51.32% |
| SPOT221007P00093000 | 2022-10-05 10:00AM EDT | 93.00 | 2.40 | 3.50 | 3.90 | +1.03 | +75.18% | 5 | 113 | 57.42% |
| SPOT221007P00094000 | 2022-10-05 9:31AM EDT | 94.00 | 2.85 | 4.20 | 4.60 | +0.85 | +42.50% | 19 | 14 | 53.42% |
| SPOT221007P00095000 | 2022-10-04 12:33PM EDT | 95.00 | 2.20 | 4.90 | 5.60 | 0.00 | - | 21 | 37 | 61.04% |
| SPOT221007P00096000 | 2022-10-05 9:50AM EDT | 96.00 | 4.50 | 5.90 | 6.60 | +1.38 | +44.23% | 1 | 40 | 68.36% |
| SPOT221007P00097000 | 2022-10-04 3:58PM EDT | 97.00 | 3.36 | 6.90 | 7.60 | 0.00 | - | 2 | 10 | 75.39% |
| SPOT221007P00098000 | 2022-10-04 9:39AM EDT | 98.00 | 6.70 | 7.70 | 8.70 | 0.00 | - | 1 | 4 | 87.70% |
| SPOT221007P00099000 | 2022-09-22 12:17PM EDT | 99.00 | 8.00 | 8.50 | 9.70 | 0.00 | - | 2 | 15 | 94.53% |
| SPOT221007P00100000 | 2022-10-03 10:45AM EDT | 100.00 | 13.15 | 9.50 | 10.70 | 0.00 | - | 1 | 8 | 101.07% |
| SPOT221007P00101000 | 2022-09-30 11:15AM EDT | 101.00 | 12.00 | 10.50 | 11.70 | 0.00 | - | 1 | 16 | 107.42% |
| SPOT221007P00102000 | 2022-10-03 3:07PM EDT | 102.00 | 13.72 | 11.50 | 12.60 | 0.00 | - | 5 | 15 | 107.23% |
| SPOT221007P00103000 | 2022-09-23 10:00AM EDT | 103.00 | 13.75 | 12.20 | 13.50 | 0.00 | - | 1 | 10 | 105.66% |
| SPOT221007P00104000 | 2022-10-04 10:15AM EDT | 104.00 | 11.55 | 13.10 | 14.30 | 0.00 | - | 10 | 44 | 90.23% |
| SPOT221007P00105000 | 2022-09-15 3:56PM EDT | 105.00 | 6.00 | 14.30 | 15.40 | 0.00 | - | 6 | 21 | 107.23% |
| SPOT221007P00106000 | 2022-09-15 1:12PM EDT | 106.00 | 6.20 | 15.00 | 16.70 | 0.00 | - | 3 | 6 | 137.21% |
| SPOT221007P00107000 | 2022-09-14 9:44AM EDT | 107.00 | 9.41 | 15.50 | 17.50 | 0.00 | - | 4 | 1 | 126.95% |
| SPOT221007P00108000 | 2022-09-15 3:54PM EDT | 108.00 | 7.80 | 16.70 | 18.70 | 0.00 | - | 3 | 7 | 148.24% |
| SPOT221007P00110000 | 2022-10-03 10:37AM EDT | 110.00 | 22.80 | 17.60 | 20.30 | 0.00 | - | 1 | 5 | 117.19% |
| SPOT221007P00111000 | 2022-08-30 11:41AM EDT | 111.00 | 9.80 | 22.50 | 23.70 | 0.00 | - | - | 3 | 240.82% |
| SPOT221007P00112000 | 2022-08-31 2:33PM EDT | 112.00 | 9.50 | 24.10 | 25.00 | 0.00 | - | - | 2 | 266.60% |
| SPOT221007P00113000 | 2022-09-16 3:28PM EDT | 113.00 | 13.97 | 21.60 | 23.40 | 0.00 | - | 4 | 5 | 144.92% |
| SPOT221007P00114000 | 2022-10-04 11:04AM EDT | 114.00 | 21.03 | 22.70 | 24.80 | 0.00 | - | 1 | 1 | 186.72% |
| SPOT221007P00115000 | 2022-09-29 3:46PM EDT | 115.00 | 28.31 | 24.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
