Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230203C00050000 | 2022-12-27 1:55PM EST | 50.00 | 26.30 | 50.80 | 51.80 | 0.00 | - | - | 2 | 0.00% |
| SPOT230203C00065000 | 2023-01-25 9:41AM EST | 65.00 | 32.30 | 36.90 | 38.00 | 0.00 | - | 1 | 5 | 171.68% |
| SPOT230203C00070000 | 2023-01-23 12:20PM EST | 70.00 | 31.70 | 31.80 | 33.40 | 0.00 | - | 1 | 0 | 162.50% |
| SPOT230203C00075000 | 2023-01-13 9:38AM EST | 75.00 | 17.28 | 27.10 | 28.80 | 0.00 | - | 1 | 2 | 159.96% |
| SPOT230203C00076000 | 2022-12-28 3:06PM EST | 76.00 | 6.90 | 25.90 | 27.10 | 0.00 | - | - | 2 | 124.22% |
| SPOT230203C00077000 | 2023-01-23 1:14PM EST | 77.00 | 23.87 | 25.00 | 26.30 | 0.00 | - | 2 | 3 | 131.25% |
| SPOT230203C00078000 | 2023-01-11 11:47AM EST | 78.00 | 15.30 | 24.10 | 25.30 | 0.00 | - | 1 | 1 | 129.59% |
| SPOT230203C00079000 | 2023-01-20 2:45PM EST | 79.00 | 19.39 | 22.90 | 24.30 | 0.00 | - | 6 | 9 | 118.16% |
| SPOT230203C00080000 | 2023-01-20 3:48PM EST | 80.00 | 19.09 | 22.20 | 23.10 | 0.00 | - | 3 | 28 | 116.70% |
| SPOT230203C00081000 | 2023-01-25 2:03PM EST | 81.00 | 18.82 | 21.20 | 22.40 | 0.00 | - | 1 | 3 | 120.41% |
| SPOT230203C00082000 | 2023-01-27 9:41AM EST | 82.00 | 19.63 | 20.60 | 21.50 | +7.52 | +62.10% | 1 | 39 | 127.25% |
| SPOT230203C00083000 | 2023-01-23 12:55PM EST | 83.00 | 18.50 | 19.60 | 20.60 | 0.00 | - | 1 | 9 | 124.02% |
| SPOT230203C00084000 | 2023-01-25 1:14PM EST | 84.00 | 15.87 | 18.60 | 19.60 | 0.00 | - | 4 | 36 | 118.65% |
| SPOT230203C00085000 | 2023-01-20 3:06PM EST | 85.00 | 14.52 | 17.90 | 18.70 | 0.00 | - | 1 | 33 | 120.80% |
| SPOT230203C00086000 | 2023-01-27 12:08PM EST | 86.00 | 16.63 | 17.00 | 17.60 | +1.13 | +7.29% | 2 | 44 | 115.33% |
| SPOT230203C00087000 | 2023-01-23 9:39AM EST | 87.00 | 17.15 | 16.10 | 16.70 | 0.00 | - | 3 | 20 | 113.14% |
| SPOT230203C00088000 | 2023-01-27 11:56AM EST | 88.00 | 15.00 | 15.30 | 15.80 | -0.66 | -4.21% | 2 | 45 | 112.21% |
| SPOT230203C00089000 | 2023-01-27 10:43AM EST | 89.00 | 13.78 | 14.40 | 15.00 | +6.38 | +86.22% | 7 | 16 | 110.89% |
| SPOT230203C00090000 | 2023-01-27 3:48PM EST | 90.00 | 13.98 | 13.60 | 14.20 | +0.79 | +5.99% | 11 | 40 | 110.50% |
| SPOT230203C00091000 | 2023-01-27 3:30PM EST | 91.00 | 13.45 | 12.90 | 13.30 | +4.72 | +54.07% | 87 | 102 | 109.57% |
| SPOT230203C00092000 | 2023-01-27 2:26PM EST | 92.00 | 12.38 | 12.10 | 12.40 | +2.58 | +26.33% | 50 | 70 | 107.03% |
| SPOT230203C00093000 | 2023-01-27 10:16AM EST | 93.00 | 10.58 | 11.40 | 11.70 | +3.20 | +43.36% | 10 | 257 | 107.62% |
| SPOT230203C00094000 | 2023-01-27 3:52PM EST | 94.00 | 10.81 | 10.60 | 11.00 | +0.71 | +7.03% | 13 | 59 | 106.54% |
| SPOT230203C00095000 | 2023-01-27 2:02PM EST | 95.00 | 10.69 | 9.90 | 10.20 | +1.99 | +22.87% | 2 | 61 | 105.03% |
| SPOT230203C00096000 | 2023-01-27 2:51PM EST | 96.00 | 10.00 | 9.30 | 9.70 | +1.55 | +18.34% | 1 | 36 | 107.13% |
| SPOT230203C00097000 | 2023-01-27 3:22PM EST | 97.00 | 9.26 | 8.60 | 8.90 | +1.55 | +20.10% | 3 | 68 | 104.66% |
| SPOT230203C00098000 | 2023-01-27 3:43PM EST | 98.00 | 8.35 | 8.00 | 8.30 | +0.98 | +13.30% | 27 | 80 | 104.69% |
| SPOT230203C00099000 | 2023-01-27 12:32PM EST | 99.00 | 7.33 | 7.40 | 7.80 | +0.83 | +12.77% | 4 | 24 | 105.13% |
| SPOT230203C00100000 | 2023-01-27 3:01PM EST | 100.00 | 7.45 | 6.90 | 7.20 | +1.17 | +18.63% | 77 | 666 | 105.03% |
| SPOT230203C00101000 | 2023-01-27 3:11PM EST | 101.00 | 7.00 | 6.40 | 6.60 | +1.20 | +20.69% | 38 | 121 | 104.44% |
| SPOT230203C00102000 | 2023-01-27 3:48PM EST | 102.00 | 6.11 | 5.90 | 6.10 | +0.61 | +11.09% | 1,212 | 955 | 104.30% |
| SPOT230203C00103000 | 2023-01-27 3:59PM EST | 103.00 | 5.47 | 5.40 | 5.60 | +0.67 | +13.96% | 71 | 43 | 103.66% |
| SPOT230203C00105000 | 2023-01-27 3:57PM EST | 105.00 | 4.70 | 4.60 | 4.80 | +0.56 | +13.53% | 1,588 | 164 | 104.54% |
| SPOT230203C00110000 | 2023-01-27 3:34PM EST | 110.00 | 3.02 | 2.90 | 3.10 | +0.42 | +16.15% | 252 | 121 | 104.40% |
| SPOT230203C00115000 | 2023-01-27 3:58PM EST | 115.00 | 1.79 | 1.75 | 1.90 | +0.31 | +20.95% | 45 | 225 | 104.10% |
| SPOT230203C00120000 | 2023-01-27 3:53PM EST | 120.00 | 1.07 | 1.00 | 1.15 | +0.22 | +25.88% | 59 | 55 | 104.25% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230203P00050000 | 2023-01-25 3:23PM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 195.31% |
| SPOT230203P00055000 | 2023-01-23 12:20PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 171.88% |
| SPOT230203P00060000 | 2023-01-24 9:59AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 161 | 161.72% |
| SPOT230203P00065000 | 2023-01-27 10:34AM EST | 65.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 14 | 146.88% |
| SPOT230203P00066000 | 2023-01-23 10:36AM EST | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 31 | 148.44% |
| SPOT230203P00067000 | 2023-01-26 10:26AM EST | 67.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 16 | 143.75% |
| SPOT230203P00068000 | 2023-01-23 9:38AM EST | 68.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 5 | 11 | 139.45% |
| SPOT230203P00069000 | 2023-01-26 12:00PM EST | 69.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 50 | 68 | 134.77% |
| SPOT230203P00070000 | 2023-01-27 9:56AM EST | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 46 | 135.16% |
| SPOT230203P00071000 | 2023-01-27 10:06AM EST | 71.00 | 0.14 | 0.05 | 0.25 | -0.06 | -30.00% | 1 | 14 | 134.38% |
| SPOT230203P00072000 | 2023-01-27 3:29PM EST | 72.00 | 0.12 | 0.10 | 0.20 | -0.25 | -67.57% | 127 | 133 | 130.08% |
| SPOT230203P00073000 | 2023-01-26 11:51AM EST | 73.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 218 | 131.84% |
| SPOT230203P00074000 | 2023-01-26 1:23PM EST | 74.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 13 | 127.34% |
| SPOT230203P00075000 | 2023-01-27 1:48PM EST | 75.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 3 | 76 | 119.92% |
| SPOT230203P00076000 | 2023-01-27 11:00AM EST | 76.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 6 | 30 | 120.90% |
| SPOT230203P00077000 | 2023-01-26 1:11PM EST | 77.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 10 | 33 | 116.41% |
| SPOT230203P00078000 | 2023-01-24 10:14AM EST | 78.00 | 0.51 | 0.15 | 0.45 | 0.00 | - | 11 | 31 | 118.36% |
| SPOT230203P00079000 | 2023-01-27 3:57PM EST | 79.00 | 0.28 | 0.25 | 0.40 | -0.52 | -65.00% | 2 | 56 | 115.63% |
| SPOT230203P00080000 | 2023-01-27 3:16PM EST | 80.00 | 0.42 | 0.30 | 0.45 | -0.01 | -2.33% | 64 | 587 | 114.45% |
| SPOT230203P00081000 | 2023-01-27 3:57PM EST | 81.00 | 0.38 | 0.35 | 0.45 | -0.37 | -49.33% | 2 | 100 | 111.33% |
| SPOT230203P00082000 | 2023-01-27 3:47PM EST | 82.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 37 | 31 | 110.94% |
| SPOT230203P00083000 | 2023-01-25 11:42AM EST | 83.00 | 1.25 | 0.50 | 0.60 | 0.00 | - | 1 | 58 | 109.96% |
| SPOT230203P00084000 | 2023-01-27 3:28PM EST | 84.00 | 0.59 | 0.55 | 0.70 | -0.14 | -19.18% | 19 | 209 | 108.59% |
| SPOT230203P00085000 | 2023-01-27 3:45PM EST | 85.00 | 0.72 | 0.65 | 0.80 | -0.13 | -15.29% | 36 | 123 | 107.91% |
| SPOT230203P00086000 | 2023-01-27 1:09PM EST | 86.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 7 | 9 | 105.76% |
| SPOT230203P00087000 | 2023-01-27 3:47PM EST | 87.00 | 0.92 | 0.90 | 1.05 | -0.17 | -15.60% | 30 | 24 | 106.93% |
| SPOT230203P00088000 | 2023-01-27 3:45PM EST | 88.00 | 1.05 | 1.05 | 1.20 | -1.10 | -51.16% | 39 | 29 | 106.45% |
| SPOT230203P00089000 | 2023-01-27 2:12PM EST | 89.00 | 1.30 | 1.20 | 1.35 | -0.90 | -40.91% | 16 | 22 | 105.47% |
| SPOT230203P00090000 | 2023-01-27 3:45PM EST | 90.00 | 1.42 | 1.40 | 1.55 | -0.24 | -14.46% | 358 | 590 | 105.47% |
| SPOT230203P00091000 | 2023-01-26 3:43PM EST | 91.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 69 | 96 | 104.83% |
| SPOT230203P00092000 | 2023-01-27 3:52PM EST | 92.00 | 1.85 | 1.80 | 2.00 | -0.45 | -19.57% | 9 | 29 | 104.40% |
| SPOT230203P00093000 | 2023-01-27 3:28PM EST | 93.00 | 2.05 | 2.10 | 2.25 | -0.40 | -16.33% | 20 | 269 | 104.54% |
| SPOT230203P00094000 | 2023-01-27 3:52PM EST | 94.00 | 2.35 | 2.35 | 2.50 | -0.83 | -26.10% | 6 | 82 | 103.61% |
| SPOT230203P00095000 | 2023-01-27 2:18PM EST | 95.00 | 2.65 | 2.65 | 2.80 | -0.35 | -11.67% | 28 | 58 | 103.27% |
| SPOT230203P00096000 | 2023-01-27 11:54AM EST | 96.00 | 3.20 | 3.00 | 3.20 | -0.20 | -5.88% | 5 | 66 | 103.91% |
| SPOT230203P00097000 | 2023-01-27 3:13PM EST | 97.00 | 3.20 | 3.30 | 3.50 | -0.60 | -15.79% | 92 | 91 | 102.54% |
| SPOT230203P00099000 | 2023-01-27 3:59PM EST | 99.00 | 4.21 | 4.10 | 4.30 | -0.59 | -12.29% | 19 | 81 | 102.15% |
| SPOT230203P00102000 | 2023-01-27 3:53PM EST | 102.00 | 5.58 | 5.50 | 5.80 | -1.72 | -23.56% | 19 | 49 | 102.34% |
| SPOT230203P00103000 | 2023-01-27 3:53PM EST | 103.00 | 6.08 | 6.00 | 6.30 | -1.42 | -18.93% | 31 | 19 | 101.71% |
| SPOT230203P00105000 | 2023-01-27 3:55PM EST | 105.00 | 7.30 | 7.20 | 7.50 | -0.50 | -6.41% | 16 | 7 | 102.59% |
| SPOT230203P00110000 | 2023-01-25 12:33PM EST | 110.00 | 14.00 | 10.50 | 10.80 | 0.00 | - | 1 | 4 | 102.25% |
© 2023 Yahoo. All rights reserved.
