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 | 476.95% |
| SPOT230203C00065000 | 2023-01-25 9:41AM EST | 65.00 | 32.30 | 34.50 | 35.60 | 0.00 | - | 1 | 5 | 176.56% |
| SPOT230203C00070000 | 2023-01-23 12:20PM EST | 70.00 | 31.70 | 29.70 | 30.50 | 0.00 | - | 1 | 0 | 164.45% |
| SPOT230203C00075000 | 2023-01-13 9:38AM EST | 75.00 | 17.28 | 24.30 | 25.50 | 0.00 | - | 1 | 2 | 184.38% |
| SPOT230203C00076000 | 2022-12-28 3:06PM EST | 76.00 | 6.90 | 25.90 | 27.10 | 0.00 | - | - | 2 | 284.96% |
| SPOT230203C00077000 | 2023-01-23 1:14PM EST | 77.00 | 23.87 | 22.50 | 23.60 | 0.00 | - | 2 | 3 | 113.28% |
| SPOT230203C00078000 | 2023-01-11 11:47AM EST | 78.00 | 15.30 | 21.60 | 22.60 | 0.00 | - | 1 | 1 | 119.92% |
| SPOT230203C00079000 | 2023-01-20 2:45PM EST | 79.00 | 19.39 | 20.60 | 21.70 | 0.00 | - | 6 | 9 | 122.85% |
| SPOT230203C00080000 | 2023-01-20 3:48PM EST | 80.00 | 19.09 | 19.70 | 20.80 | 0.00 | - | 3 | 28 | 129.30% |
| SPOT230203C00081000 | 2023-01-25 2:03PM EST | 81.00 | 18.82 | 18.70 | 19.80 | 0.00 | - | 1 | 3 | 123.24% |
| SPOT230203C00082000 | 2023-01-27 9:41AM EST | 82.00 | 19.25 | 17.70 | 18.90 | -0.38 | -1.94% | 1 | 40 | 122.07% |
| SPOT230203C00083000 | 2023-01-23 12:55PM EST | 83.00 | 18.50 | 16.90 | 18.00 | 0.00 | - | 1 | 9 | 127.54% |
| SPOT230203C00084000 | 2023-01-25 1:14PM EST | 84.00 | 15.87 | 16.00 | 17.00 | 0.00 | - | 4 | 36 | 124.41% |
| SPOT230203C00085000 | 2023-01-20 3:06PM EST | 85.00 | 14.52 | 15.10 | 16.10 | 0.00 | - | 1 | 33 | 123.83% |
| SPOT230203C00086000 | 2023-01-27 12:08PM EST | 86.00 | 16.63 | 14.50 | 15.20 | 0.00 | - | 2 | 44 | 129.98% |
| SPOT230203C00087000 | 2023-01-30 3:52PM EST | 87.00 | 14.30 | 13.60 | 14.30 | -2.85 | -16.62% | 1 | 20 | 127.34% |
| SPOT230203C00088000 | 2023-01-27 11:56AM EST | 88.00 | 15.00 | 12.70 | 13.50 | 0.00 | - | 2 | 44 | 126.37% |
| SPOT230203C00089000 | 2023-01-27 10:43AM EST | 89.00 | 13.78 | 12.00 | 12.70 | 0.00 | - | 7 | 23 | 128.37% |
| SPOT230203C00090000 | 2023-01-30 3:59PM EST | 90.00 | 11.52 | 11.20 | 11.90 | -2.46 | -17.60% | 2 | 42 | 127.54% |
| SPOT230203C00091000 | 2023-01-30 3:57PM EST | 91.00 | 10.93 | 10.60 | 11.10 | -2.52 | -18.74% | 3 | 65 | 129.20% |
| SPOT230203C00092000 | 2023-01-30 3:26PM EST | 92.00 | 10.28 | 9.90 | 10.40 | -2.10 | -16.96% | 15 | 51 | 129.88% |
| SPOT230203C00093000 | 2023-01-30 3:11PM EST | 93.00 | 9.80 | 9.30 | 9.70 | -0.78 | -7.37% | 4 | 257 | 131.10% |
| SPOT230203C00094000 | 2023-01-30 3:55PM EST | 94.00 | 8.80 | 8.50 | 9.00 | -2.01 | -18.59% | 25 | 70 | 128.71% |
| SPOT230203C00095000 | 2023-01-30 3:59PM EST | 95.00 | 8.00 | 8.00 | 8.30 | -2.69 | -25.16% | 30 | 60 | 129.74% |
| SPOT230203C00096000 | 2023-01-30 3:50PM EST | 96.00 | 7.83 | 7.30 | 7.80 | -2.17 | -21.70% | 72 | 37 | 129.88% |
| SPOT230203C00097000 | 2023-01-30 3:31PM EST | 97.00 | 7.10 | 6.70 | 7.10 | -2.16 | -23.33% | 51 | 70 | 128.08% |
| SPOT230203C00098000 | 2023-01-30 3:05PM EST | 98.00 | 6.90 | 6.20 | 6.60 | -1.45 | -17.37% | 30 | 80 | 129.25% |
| SPOT230203C00099000 | 2023-01-30 3:58PM EST | 99.00 | 5.87 | 5.70 | 6.00 | -1.46 | -19.92% | 13 | 28 | 128.47% |
| SPOT230203C00100000 | 2023-01-30 3:58PM EST | 100.00 | 5.30 | 5.20 | 5.50 | -2.15 | -28.86% | 193 | 724 | 128.17% |
| SPOT230203C00101000 | 2023-01-30 3:59PM EST | 101.00 | 5.00 | 4.80 | 5.10 | -2.00 | -28.57% | 274 | 143 | 129.59% |
| SPOT230203C00102000 | 2023-01-30 3:59PM EST | 102.00 | 4.56 | 4.30 | 4.70 | -1.55 | -25.37% | 760 | 554 | 129.10% |
| SPOT230203C00103000 | 2023-01-30 3:54PM EST | 103.00 | 4.07 | 4.00 | 4.20 | -1.40 | -25.59% | 74 | 88 | 129.15% |
| SPOT230203C00104000 | 2023-01-30 3:57PM EST | 104.00 | 3.68 | 3.60 | 3.90 | -0.95 | -20.52% | 59 | 26 | 129.74% |
| SPOT230203C00105000 | 2023-01-30 3:59PM EST | 105.00 | 3.43 | 3.30 | 3.50 | -1.27 | -27.02% | 201 | 1,576 | 129.64% |
| SPOT230203C00106000 | 2023-01-30 3:58PM EST | 106.00 | 3.08 | 3.10 | 3.20 | -0.72 | -18.95% | 72 | 72 | 131.49% |
| SPOT230203C00107000 | 2023-01-30 3:54PM EST | 107.00 | 2.75 | 2.60 | 2.85 | -1.29 | -31.93% | 109 | 33 | 128.22% |
| SPOT230203C00108000 | 2023-01-30 3:59PM EST | 108.00 | 2.45 | 2.40 | 2.60 | -1.13 | -31.56% | 76 | 162 | 129.49% |
| SPOT230203C00109000 | 2023-01-30 3:49PM EST | 109.00 | 2.30 | 2.15 | 2.35 | -0.97 | -29.66% | 20 | 31 | 129.54% |
| SPOT230203C00110000 | 2023-01-30 3:59PM EST | 110.00 | 1.98 | 1.90 | 2.10 | -1.04 | -34.44% | 539 | 351 | 128.96% |
| SPOT230203C00111000 | 2023-01-30 3:56PM EST | 111.00 | 1.80 | 1.70 | 1.90 | -1.01 | -35.94% | 88 | 64 | 129.25% |
| SPOT230203C00112000 | 2023-01-30 3:59PM EST | 112.00 | 1.65 | 1.60 | 1.70 | -0.61 | -26.99% | 495 | 262 | 130.57% |
| SPOT230203C00113000 | 2023-01-30 3:59PM EST | 113.00 | 1.41 | 1.30 | 1.50 | -0.86 | -37.89% | 474 | 1,294 | 128.13% |
| SPOT230203C00114000 | 2023-01-30 3:59PM EST | 114.00 | 1.30 | 1.15 | 1.35 | -0.58 | -30.85% | 119 | 13 | 128.32% |
| SPOT230203C00115000 | 2023-01-30 3:59PM EST | 115.00 | 1.04 | 1.00 | 1.20 | -0.75 | -41.90% | 324 | 250 | 127.98% |
| SPOT230203C00116000 | 2023-01-30 3:58PM EST | 116.00 | 1.00 | 0.90 | 1.05 | -0.30 | -23.08% | 141 | 11 | 128.03% |
| SPOT230203C00117000 | 2023-01-30 3:59PM EST | 117.00 | 0.85 | 0.75 | 0.95 | -0.59 | -40.97% | 429 | 1,504 | 127.54% |
| SPOT230203C00118000 | 2023-01-30 3:57PM EST | 118.00 | 0.68 | 0.65 | 0.80 | -0.65 | -48.87% | 47 | 27 | 126.37% |
| SPOT230203C00119000 | 2023-01-30 3:56PM EST | 119.00 | 0.66 | 0.60 | 0.70 | -0.56 | -45.90% | 317 | 19 | 127.15% |
| SPOT230203C00120000 | 2023-01-30 3:59PM EST | 120.00 | 0.56 | 0.50 | 0.60 | -0.51 | -47.66% | 643 | 104 | 125.98% |
| SPOT230203C00121000 | 2023-01-30 3:58PM EST | 121.00 | 0.46 | 0.45 | 0.55 | -0.34 | -42.50% | 618 | 1 | 127.15% |
| SPOT230203C00122000 | 2023-01-30 3:52PM EST | 122.00 | 0.45 | 0.40 | 0.45 | -0.37 | -45.12% | 38 | 20 | 126.37% |
| SPOT230203C00123000 | 2023-01-30 3:59PM EST | 123.00 | 0.35 | 0.35 | 0.45 | -0.45 | -56.25% | 63 | 21 | 128.52% |
| SPOT230203C00124000 | 2023-01-30 3:59PM EST | 124.00 | 0.30 | 0.30 | 0.40 | -0.40 | -57.14% | 44 | 44 | 128.61% |
| SPOT230203C00125000 | 2023-01-30 3:59PM EST | 125.00 | 0.30 | 0.25 | 0.35 | -0.37 | -55.22% | 419 | 221 | 128.22% |
| SPOT230203C00126000 | 2023-01-30 3:57PM EST | 126.00 | 0.25 | 0.20 | 0.30 | -0.26 | -50.98% | 48 | 10 | 127.15% |
| SPOT230203C00127000 | 2023-01-30 1:07PM EST | 127.00 | 0.29 | 0.15 | 0.30 | -0.09 | -23.68% | 161 | 21 | 128.13% |
| SPOT230203C00128000 | 2023-01-30 2:10PM EST | 128.00 | 0.25 | 0.10 | 0.30 | -0.06 | -19.35% | 11 | 2 | 128.71% |
| SPOT230203C00129000 | 2023-01-30 3:53PM EST | 129.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 75 | 11 | 125.59% |
| SPOT230203C00130000 | 2023-01-30 3:59PM EST | 130.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 310 | 14 | 125.00% |
| SPOT230203C00131000 | 2023-01-30 3:59PM EST | 131.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 236 | 5 | 123.83% |
| SPOT230203C00132000 | 2023-01-30 3:33PM EST | 132.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 1 | 126.56% |
| SPOT230203C00133000 | 2023-01-30 3:03PM EST | 133.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 32 | 1 | 129.69% |
| SPOT230203C00134000 | 2023-01-30 3:58PM EST | 134.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 209 | 1 | 120.31% |
| SPOT230203C00135000 | 2023-01-30 3:55PM EST | 135.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 63 | 60 | 123.05% |
| SPOT230203C00140000 | 2023-01-30 3:27PM EST | 140.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 95 | 254 | 125.00% |
| SPOT230203C00145000 | 2023-01-27 1:52PM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 147.66% |
| SPOT230203C00150000 | 2023-01-27 3:15PM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 146.88% |
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 | 253.13% |
| SPOT230203P00055000 | 2023-01-23 12:20PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 220.31% |
| SPOT230203P00060000 | 2023-01-30 9:59AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 161 | 190.63% |
| SPOT230203P00063000 | 2023-01-23 12:22PM EST | 63.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 11 | 188.28% |
| SPOT230203P00064000 | 2023-01-23 12:46PM EST | 64.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 42 | 167.97% |
| SPOT230203P00065000 | 2023-01-30 10:16AM EST | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 13 | 162.50% |
| SPOT230203P00066000 | 2023-01-30 9:40AM EST | 66.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 31 | 157.81% |
| SPOT230203P00067000 | 2023-01-30 3:41PM EST | 67.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 16 | 151.56% |
| SPOT230203P00068000 | 2023-01-30 12:35PM EST | 68.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 13 | 11 | 146.88% |
| SPOT230203P00069000 | 2023-01-30 1:53PM EST | 69.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 72 | 68 | 142.19% |
| SPOT230203P00070000 | 2023-01-30 3:00PM EST | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 131 | 47 | 137.50% |
| SPOT230203P00071000 | 2023-01-30 3:27PM EST | 71.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 53 | 14 | 132.03% |
| SPOT230203P00072000 | 2023-01-30 3:59PM EST | 72.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 317 | 77 | 153.13% |
| SPOT230203P00073000 | 2023-01-30 3:37PM EST | 73.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 101 | 218 | 141.41% |
| SPOT230203P00074000 | 2023-01-30 3:30PM EST | 74.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 7 | 13 | 135.94% |
| SPOT230203P00075000 | 2023-01-30 3:59PM EST | 75.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1,034 | 77 | 130.47% |
| SPOT230203P00076000 | 2023-01-30 3:59PM EST | 76.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 20 | 28 | 139.84% |
| SPOT230203P00077000 | 2023-01-30 3:57PM EST | 77.00 | 0.17 | 0.15 | 0.20 | -0.18 | -51.43% | 89 | 33 | 137.89% |
| SPOT230203P00078000 | 2023-01-30 3:51PM EST | 78.00 | 0.17 | 0.15 | 0.25 | -0.34 | -66.67% | 10 | 31 | 135.35% |
| SPOT230203P00079000 | 2023-01-30 3:52PM EST | 79.00 | 0.25 | 0.15 | 0.25 | -0.03 | -10.71% | 80 | 58 | 129.49% |
| SPOT230203P00080000 | 2023-01-30 3:59PM EST | 80.00 | 0.30 | 0.20 | 0.30 | -0.12 | -28.57% | 1,307 | 589 | 129.30% |
| SPOT230203P00081000 | 2023-01-30 3:59PM EST | 81.00 | 0.34 | 0.25 | 0.35 | -0.04 | -10.53% | 378 | 101 | 128.13% |
| SPOT230203P00082000 | 2023-01-30 3:59PM EST | 82.00 | 0.42 | 0.30 | 0.45 | -0.03 | -6.67% | 160 | 38 | 128.32% |
| SPOT230203P00083000 | 2023-01-30 3:49PM EST | 83.00 | 0.45 | 0.40 | 0.50 | -0.80 | -64.00% | 63 | 58 | 127.54% |
| SPOT230203P00084000 | 2023-01-30 3:59PM EST | 84.00 | 0.53 | 0.50 | 0.60 | -0.06 | -10.17% | 147 | 201 | 127.54% |
| SPOT230203P00085000 | 2023-01-30 3:59PM EST | 85.00 | 0.65 | 0.60 | 0.75 | -0.07 | -9.72% | 573 | 154 | 128.03% |
| SPOT230203P00086000 | 2023-01-30 3:59PM EST | 86.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 1,026 | 15 | 127.54% |
| SPOT230203P00087000 | 2023-01-30 4:00PM EST | 87.00 | 0.94 | 0.85 | 1.00 | +0.02 | +2.17% | 836 | 43 | 126.27% |
| SPOT230203P00088000 | 2023-01-30 3:59PM EST | 88.00 | 1.20 | 1.05 | 1.20 | +0.15 | +14.29% | 300 | 67 | 127.34% |
| SPOT230203P00089000 | 2023-01-30 3:59PM EST | 89.00 | 1.35 | 1.20 | 1.40 | +0.05 | +3.85% | 57 | 29 | 126.51% |
| SPOT230203P00090000 | 2023-01-30 3:59PM EST | 90.00 | 1.52 | 1.50 | 1.55 | +0.10 | +7.04% | 1,187 | 910 | 126.66% |
| SPOT230203P00091000 | 2023-01-30 3:58PM EST | 91.00 | 1.74 | 1.70 | 1.85 | -0.16 | -8.42% | 35 | 96 | 126.81% |
| SPOT230203P00092000 | 2023-01-30 3:59PM EST | 92.00 | 2.07 | 1.95 | 2.20 | +0.22 | +11.89% | 248 | 35 | 127.64% |
| SPOT230203P00093000 | 2023-01-30 3:59PM EST | 93.00 | 2.31 | 2.25 | 2.45 | +0.26 | +12.68% | 223 | 273 | 126.81% |
| SPOT230203P00094000 | 2023-01-30 3:57PM EST | 94.00 | 2.60 | 2.60 | 2.80 | +0.25 | +10.64% | 60 | 85 | 127.34% |
| SPOT230203P00095000 | 2023-01-30 3:59PM EST | 95.00 | 3.10 | 3.00 | 3.10 | +0.45 | +16.98% | 200 | 65 | 127.10% |
| SPOT230203P00096000 | 2023-01-30 3:59PM EST | 96.00 | 3.45 | 3.30 | 3.50 | +0.25 | +7.81% | 88 | 64 | 126.07% |
| SPOT230203P00097000 | 2023-01-30 3:59PM EST | 97.00 | 3.90 | 3.70 | 4.00 | +0.70 | +21.88% | 118 | 171 | 126.86% |
| SPOT230203P00098000 | 2023-01-30 3:58PM EST | 98.00 | 4.38 | 4.20 | 4.50 | +0.58 | +15.26% | 111 | 317 | 128.03% |
| SPOT230203P00099000 | 2023-01-30 3:59PM EST | 99.00 | 4.86 | 4.70 | 4.90 | +0.65 | +15.44% | 114 | 98 | 127.30% |
| SPOT230203P00100000 | 2023-01-30 3:59PM EST | 100.00 | 5.37 | 5.20 | 5.50 | +0.69 | +14.74% | 277 | 243 | 128.22% |
| SPOT230203P00101000 | 2023-01-30 3:58PM EST | 101.00 | 5.90 | 5.70 | 6.00 | +0.70 | +13.46% | 98 | 46 | 127.20% |
| SPOT230203P00102000 | 2023-01-30 3:58PM EST | 102.00 | 6.43 | 6.30 | 6.60 | +0.85 | +15.23% | 92 | 55 | 127.93% |
| SPOT230203P00103000 | 2023-01-30 3:49PM EST | 103.00 | 6.85 | 6.80 | 7.20 | +0.77 | +12.66% | 34 | 44 | 126.71% |
| SPOT230203P00104000 | 2023-01-30 3:49PM EST | 104.00 | 7.50 | 7.50 | 7.90 | +0.80 | +11.94% | 15 | 25 | 128.52% |
| SPOT230203P00105000 | 2023-01-30 3:59PM EST | 105.00 | 8.30 | 8.10 | 8.60 | +1.00 | +13.70% | 11 | 17 | 128.42% |
| SPOT230203P00106000 | 2023-01-30 1:19PM EST | 106.00 | 8.40 | 8.80 | 9.20 | +0.40 | +5.00% | 11 | 6 | 127.69% |
| SPOT230203P00107000 | 2023-01-30 1:33PM EST | 107.00 | 9.16 | 9.40 | 9.80 | +0.26 | +2.92% | 10 | 1 | 124.90% |
| SPOT230203P00108000 | 2023-01-27 2:07PM EST | 108.00 | 9.10 | 10.20 | 10.60 | 0.00 | - | 1 | 1 | 126.76% |
| SPOT230203P00109000 | 2023-01-30 10:58AM EST | 109.00 | 10.70 | 10.90 | 11.40 | +0.90 | +9.18% | 1 | 3 | 126.71% |
| SPOT230203P00110000 | 2023-01-25 12:33PM EST | 110.00 | 14.00 | 11.70 | 12.20 | 0.00 | - | 1 | 4 | 127.49% |
| SPOT230203P00126000 | 2023-01-24 3:23PM EST | 126.00 | 26.60 | 25.80 | 26.50 | 0.00 | - | - | 2 | 116.02% |
© 2023 Yahoo. All rights reserved.
