Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208C00095000 | 2023-11-01 10:18AM EST | 95.00 | 71.40 | 84.60 | 87.10 | 0.00 | - | - | 1 | 0.00% |
| SPOT231208C00100000 | 2023-11-01 10:17AM EST | 100.00 | 66.30 | 79.90 | 82.20 | 0.00 | - | - | 2 | 0.00% |
| SPOT231208C00105000 | 2023-11-01 10:07AM EST | 105.00 | 62.00 | 74.40 | 77.10 | 0.00 | - | - | 2 | 0.00% |
| SPOT231208C00110000 | 2023-11-17 12:57PM EST | 110.00 | 65.57 | 82.90 | 85.50 | 0.00 | - | 1 | 3 | 199.22% |
| SPOT231208C00125000 | 2023-12-01 12:58PM EST | 125.00 | 57.15 | 68.20 | 70.10 | 0.00 | - | 2 | 2 | 259.57% |
| SPOT231208C00145000 | 2023-12-01 3:42PM EST | 145.00 | 36.82 | 48.50 | 50.30 | 0.00 | - | 1 | 2 | 141.80% |
| SPOT231208C00150000 | 2023-12-01 9:55AM EST | 150.00 | 43.39 | 43.30 | 45.30 | +11.59 | +36.45% | 1 | 3 | 116.80% |
| SPOT231208C00155000 | 2023-12-01 10:57AM EST | 155.00 | 26.40 | 38.10 | 40.20 | 0.00 | - | 1 | 1 | 154.05% |
| SPOT231208C00160000 | 2023-11-29 2:11PM EST | 160.00 | 23.71 | 33.10 | 35.60 | 0.00 | - | 1 | 5 | 95.70% |
| SPOT231208C00165000 | 2023-12-04 11:18AM EST | 165.00 | 28.10 | 28.10 | 30.30 | +11.60 | +70.30% | 9 | 12 | 64.06% |
| SPOT231208C00167500 | 2023-12-01 10:57AM EST | 167.50 | 14.10 | 26.40 | 27.80 | 0.00 | - | 1 | 1 | 90.23% |
| SPOT231208C00170000 | 2023-12-04 1:01PM EST | 170.00 | 25.47 | 23.30 | 25.20 | +14.24 | +126.80% | 6 | 37 | 61.13% |
| SPOT231208C00172500 | 2023-12-01 2:53PM EST | 172.50 | 9.85 | 21.00 | 22.50 | 0.00 | - | 1 | 2 | 55.27% |
| SPOT231208C00175000 | 2023-12-04 10:16AM EST | 175.00 | 20.50 | 18.70 | 20.40 | +14.00 | +215.38% | 2 | 175 | 66.41% |
| SPOT231208C00177500 | 2023-12-04 3:52PM EST | 177.50 | 16.82 | 15.80 | 17.90 | +11.62 | +223.46% | 5 | 14 | 50.49% |
| SPOT231208C00180000 | 2023-12-04 1:09PM EST | 180.00 | 15.40 | 14.00 | 15.10 | +11.88 | +337.50% | 23 | 74 | 52.00% |
| SPOT231208C00182500 | 2023-12-04 3:48PM EST | 182.50 | 11.80 | 11.90 | 12.40 | +9.55 | +424.44% | 36 | 121 | 53.86% |
| SPOT231208C00185000 | 2023-12-04 3:50PM EST | 185.00 | 10.00 | 9.60 | 10.10 | +8.63 | +629.93% | 95 | 400 | 49.56% |
| SPOT231208C00187500 | 2023-12-04 11:13AM EST | 187.50 | 7.75 | 7.50 | 8.40 | +6.87 | +780.68% | 84 | 161 | 53.47% |
| SPOT231208C00190000 | 2023-12-04 3:56PM EST | 190.00 | 5.70 | 5.60 | 6.00 | +5.20 | +1,040.00% | 383 | 111 | 43.99% |
| SPOT231208C00192500 | 2023-12-04 3:40PM EST | 192.50 | 4.13 | 4.00 | 4.40 | +3.83 | +1,276.67% | 171 | 42 | 43.36% |
| SPOT231208C00195000 | 2023-12-04 3:54PM EST | 195.00 | 2.85 | 2.85 | 3.10 | +2.61 | +1,087.50% | 1,508 | 110 | 43.07% |
| SPOT231208C00197500 | 2023-12-04 3:50PM EST | 197.50 | 2.09 | 1.90 | 2.10 | +1.95 | +1,392.86% | 1,600 | 21 | 43.02% |
| SPOT231208C00200000 | 2023-12-04 3:59PM EST | 200.00 | 1.25 | 1.25 | 1.40 | +1.15 | +1,150.00% | 3,745 | 37 | 43.58% |
| SPOT231208C00202500 | 2023-12-04 3:53PM EST | 202.50 | 0.95 | 0.80 | 0.95 | +0.87 | +1,087.50% | 591 | 11 | 44.97% |
| SPOT231208C00205000 | 2023-12-04 3:47PM EST | 205.00 | 0.50 | 0.50 | 0.65 | +0.40 | +400.00% | 1,997 | 15 | 46.58% |
| SPOT231208C00210000 | 2023-12-04 3:58PM EST | 210.00 | 0.20 | 0.20 | 0.30 | +0.17 | +566.67% | 1,598 | 11 | 49.61% |
| SPOT231208C00215000 | 2023-12-04 3:04PM EST | 215.00 | 0.15 | 0.10 | 0.15 | +0.11 | +275.00% | 281 | 1 | 51.56% |
| SPOT231208C00230000 | 2023-12-04 10:06AM EST | 230.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 37 | 5 | 63.67% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231208P00125000 | 2023-11-07 2:46PM EST | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 21 | 154.69% |
| SPOT231208P00130000 | 2023-11-20 10:16AM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 142.19% |
| SPOT231208P00135000 | 2023-11-10 12:55PM EST | 135.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 129.69% |
| SPOT231208P00140000 | 2023-11-16 1:14PM EST | 140.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 117.97% |
| SPOT231208P00145000 | 2023-11-17 3:23PM EST | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 106.25% |
| SPOT231208P00150000 | 2023-11-30 10:45AM EST | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 95.31% |
| SPOT231208P00155000 | 2023-12-04 11:20AM EST | 155.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 307 | 83.59% |
| SPOT231208P00157500 | 2023-11-29 12:20PM EST | 157.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 240 | 78.52% |
| SPOT231208P00160000 | 2023-12-01 10:03AM EST | 160.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 104 | 79.69% |
| SPOT231208P00162500 | 2023-12-04 11:35AM EST | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 2 | 67.97% |
| SPOT231208P00165000 | 2023-12-04 10:56AM EST | 165.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 32 | 65 | 68.36% |
| SPOT231208P00167500 | 2023-12-04 3:33PM EST | 167.50 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 120 | 90 | 66.41% |
| SPOT231208P00170000 | 2023-12-04 2:57PM EST | 170.00 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 38 | 644 | 60.55% |
| SPOT231208P00172500 | 2023-12-04 3:29PM EST | 172.50 | 0.06 | 0.05 | 0.10 | -0.39 | -86.67% | 23 | 155 | 54.69% |
| SPOT231208P00175000 | 2023-12-04 1:59PM EST | 175.00 | 0.12 | 0.05 | 0.15 | -0.59 | -83.10% | 400 | 121 | 51.37% |
| SPOT231208P00177500 | 2023-12-04 3:29PM EST | 177.50 | 0.14 | 0.10 | 0.20 | -1.11 | -88.80% | 64 | 120 | 51.56% |
| SPOT231208P00180000 | 2023-12-04 3:55PM EST | 180.00 | 0.21 | 0.20 | 0.25 | -1.99 | -90.45% | 1,030 | 227 | 47.17% |
| SPOT231208P00182500 | 2023-12-04 3:42PM EST | 182.50 | 0.33 | 0.30 | 0.35 | -3.07 | -90.29% | 485 | 715 | 43.75% |
| SPOT231208P00185000 | 2023-12-04 3:52PM EST | 185.00 | 0.55 | 0.45 | 0.55 | -4.65 | -89.42% | 1,473 | 93 | 41.50% |
| SPOT231208P00187500 | 2023-12-04 3:40PM EST | 187.50 | 1.04 | 0.80 | 0.90 | -4.26 | -80.38% | 387 | 12 | 39.94% |
| SPOT231208P00190000 | 2023-12-04 3:58PM EST | 190.00 | 1.45 | 1.40 | 1.45 | -5.45 | -78.99% | 2,448 | 3 | 38.62% |
| SPOT231208P00192500 | 2023-12-04 3:59PM EST | 192.50 | 2.45 | 2.20 | 2.40 | -8.35 | -77.31% | 1,505 | 5 | 39.21% |
| SPOT231208P00195000 | 2023-12-04 3:48PM EST | 195.00 | 3.72 | 3.40 | 3.70 | -9.38 | -71.60% | 1,905 | 4 | 40.21% |
| SPOT231208P00197500 | 2023-12-04 3:56PM EST | 197.50 | 5.28 | 5.00 | 5.30 | -10.22 | -65.94% | 448 | 2 | 41.31% |
| SPOT231208P00200000 | 2023-12-04 2:34PM EST | 200.00 | 6.00 | 6.70 | 7.10 | -11.50 | -65.71% | 752 | 1 | 41.60% |
| SPOT231208P00230000 | 2023-11-30 10:17AM EST | 230.00 | 47.00 | 34.40 | 36.80 | 0.00 | - | - | 0 | 116.55% |
© 2023 Yahoo. All rights reserved.