Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 1:22PM EDT | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 12:55PM EDT | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT250117C00050000 | 2023-11-09 10:49AM EDT | 50.00 | 126.90 | 148.70 | 152.60 | 0.00 | - | 9 | 9 | 0.00% |
| SPOT250117C00055000 | 2023-11-09 10:49AM EDT | 55.00 | 122.40 | 143.90 | 152.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPOT250117C00060000 | 2023-07-28 10:32AM EDT | 60.00 | 91.40 | 81.80 | 86.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT250117C00065000 | 2024-03-27 2:38PM EDT | 65.00 | 200.40 | 222.95 | 230.20 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT250117C00070000 | 2024-01-03 1:54PM EDT | 70.00 | 121.51 | 152.00 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00075000 | 2023-12-27 1:23PM EDT | 75.00 | 120.51 | 139.00 | 149.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT250117C00080000 | 2024-03-26 9:31AM EDT | 80.00 | 200.00 | 202.85 | 210.85 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT250117C00085000 | 2024-05-09 9:52AM EDT | 85.00 | 217.00 | 224.00 | 230.15 | 0.00 | - | 2 | 18 | 0.00% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 205.60 | 213.20 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00100000 | 2024-06-06 11:01AM EDT | 100.00 | 226.00 | 215.30 | 223.80 | 0.00 | - | 2 | 79 | 97.03% |
| SPOT250117C00105000 | 2024-07-25 11:12AM EDT | 105.00 | 234.00 | 215.75 | 222.40 | 0.00 | - | 4 | 308 | 95.73% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-07-25 1:17PM EDT | 115.00 | 224.00 | 206.05 | 212.70 | 0.00 | - | 1 | 101 | 90.86% |
| SPOT250117C00120000 | 2024-06-12 1:56PM EDT | 120.00 | 196.83 | 182.00 | 190.00 | 0.00 | - | 11 | 77 | 0.00% |
| SPOT250117C00125000 | 2024-07-02 3:07PM EDT | 125.00 | 192.00 | 196.55 | 203.05 | 0.00 | - | 1 | 0 | 87.00% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 173.95 | 181.15 | 0.00 | - | 88 | 214 | 0.00% |
| SPOT250117C00135000 | 2024-05-17 12:22PM EDT | 135.00 | 170.87 | 180.05 | 187.90 | 0.00 | - | 3 | 46 | 65.85% |
| SPOT250117C00140000 | 2024-07-10 12:23PM EDT | 140.00 | 171.30 | 182.05 | 188.55 | 0.00 | - | 3 | 0 | 80.46% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT250117C00150000 | 2024-06-21 2:09PM EDT | 150.00 | 172.00 | 146.00 | 154.90 | 0.00 | - | 1 | 176 | 0.00% |
| SPOT250117C00155000 | 2024-06-04 10:33AM EDT | 155.00 | 174.69 | 161.45 | 169.25 | 0.00 | - | 7 | 59 | 66.19% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 146.05 | 153.60 | 0.00 | - | 8 | 67 | 0.00% |
| SPOT250117C00165000 | 2024-07-24 3:46PM EDT | 165.00 | 172.55 | 158.00 | 164.60 | 0.00 | - | 14 | 108 | 70.86% |
| SPOT250117C00170000 | 2024-05-30 3:30PM EDT | 170.00 | 142.57 | 146.00 | 155.45 | 0.00 | - | 1 | 254 | 64.66% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 0.00% |
| SPOT250117C00180000 | 2024-07-24 12:43PM EDT | 180.00 | 156.55 | 144.05 | 150.60 | 0.00 | - | 2 | 0 | 66.74% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 185.00 | 125.64 | 135.20 | 141.35 | 0.00 | - | 3 | 153 | 60.82% |
| SPOT250117C00190000 | 2024-07-26 11:42AM EDT | 190.00 | 142.35 | 134.90 | 141.10 | -9.80 | -6.44% | 6 | 290 | 63.80% |
| SPOT250117C00195000 | 2024-07-26 11:43AM EDT | 195.00 | 137.85 | 130.00 | 136.65 | -9.60 | -6.51% | 5 | 0 | 62.26% |
| SPOT250117C00200000 | 2024-07-01 3:35PM EDT | 200.00 | 122.56 | 126.05 | 132.05 | 0.00 | - | 1 | 530 | 61.79% |
| SPOT250117C00210000 | 2024-05-24 11:25AM EDT | 210.00 | 111.69 | 116.30 | 121.35 | 0.00 | - | 5 | 224 | 56.32% |
| SPOT250117C00220000 | 2024-07-22 10:15AM EDT | 220.00 | 89.90 | 110.00 | 112.80 | 0.00 | - | 2 | 1,155 | 57.57% |
| SPOT250117C00230000 | 2024-07-18 12:10PM EDT | 230.00 | 75.50 | 100.75 | 103.65 | 0.00 | - | 2 | 0 | 54.37% |
| SPOT250117C00240000 | 2024-07-24 12:40PM EDT | 240.00 | 101.90 | 93.45 | 94.70 | 0.00 | - | 2 | 220 | 53.08% |
| SPOT250117C00250000 | 2024-07-24 12:52PM EDT | 250.00 | 93.85 | 83.10 | 88.35 | 0.00 | - | 7 | 1,466 | 51.04% |
| SPOT250117C00260000 | 2024-07-24 9:33AM EDT | 260.00 | 92.02 | 77.60 | 79.20 | 0.00 | - | 4 | 260 | 50.31% |
| SPOT250117C00270000 | 2024-07-16 2:25PM EDT | 270.00 | 55.38 | 69.70 | 72.35 | 0.00 | - | 1 | 0 | 50.94% |
| SPOT250117C00280000 | 2024-07-18 1:11PM EDT | 280.00 | 45.15 | 63.15 | 64.45 | 0.00 | - | 4 | 0 | 48.51% |
| SPOT250117C00290000 | 2024-07-24 9:42AM EDT | 290.00 | 71.05 | 56.35 | 58.15 | 0.00 | - | 2 | 220 | 47.84% |
| SPOT250117C00300000 | 2024-07-26 11:40AM EDT | 300.00 | 54.25 | 49.00 | 51.85 | -5.95 | -9.88% | 7 | 1,867 | 46.74% |
| SPOT250117C00310000 | 2024-07-26 11:52AM EDT | 310.00 | 48.65 | 43.85 | 47.00 | -6.05 | -11.06% | 11 | 251 | 46.94% |
| SPOT250117C00320000 | 2024-07-26 3:53PM EDT | 320.00 | 39.20 | 38.40 | 40.70 | -7.22 | -15.55% | 13 | 170 | 45.01% |
| SPOT250117C00330000 | 2024-07-26 3:40PM EDT | 330.00 | 35.20 | 34.75 | 35.40 | -5.45 | -13.41% | 11 | 0 | 43.84% |
| SPOT250117C00340000 | 2024-07-26 1:07PM EDT | 340.00 | 32.75 | 30.25 | 31.05 | -5.35 | -14.04% | 10 | 0 | 43.32% |
| SPOT250117C00350000 | 2024-07-26 3:14PM EDT | 350.00 | 26.05 | 25.65 | 28.25 | -4.75 | -15.42% | 36 | 0 | 44.13% |
| SPOT250117C00360000 | 2024-07-26 2:57PM EDT | 360.00 | 23.30 | 22.80 | 24.90 | -4.04 | -14.78% | 30 | 0 | 43.94% |
| SPOT250117C00370000 | 2024-07-26 1:15PM EDT | 370.00 | 21.05 | 19.60 | 21.75 | -2.85 | -11.92% | 19 | 0 | 43.59% |
| SPOT250117C00380000 | 2024-07-26 1:42PM EDT | 380.00 | 17.90 | 16.80 | 18.05 | -2.90 | -13.94% | 23 | 303 | 42.20% |
| SPOT250117C00390000 | 2024-07-25 12:48PM EDT | 390.00 | 19.70 | 14.30 | 15.40 | 0.00 | - | 5 | 0 | 41.67% |
| SPOT250117C00400000 | 2024-07-25 10:18AM EDT | 400.00 | 14.35 | 12.20 | 13.85 | 0.00 | - | 100 | 0 | 42.24% |
| SPOT250117C00410000 | 2024-07-23 2:48PM EDT | 410.00 | 13.50 | 10.15 | 12.05 | 0.00 | - | 4 | 236 | 42.18% |
| SPOT250117C00420000 | 2024-07-24 11:30AM EDT | 420.00 | 13.85 | 8.05 | 9.75 | 0.00 | - | 10 | 52 | 41.03% |
| SPOT250117C00430000 | 2024-07-23 9:36AM EDT | 430.00 | 13.00 | 7.45 | 9.15 | 0.00 | - | 21 | 0 | 42.20% |
| SPOT250117C00440000 | 2024-07-26 11:54AM EDT | 440.00 | 7.57 | 6.15 | 7.15 | -1.88 | -19.89% | 7 | 0 | 40.79% |
| SPOT250117C00450000 | 2024-07-25 3:25PM EDT | 450.00 | 7.51 | 5.20 | 7.50 | 0.00 | - | 1 | 441 | 43.29% |
| SPOT250117C00460000 | 2024-06-20 10:23AM EDT | 460.00 | 8.10 | 3.95 | 4.50 | 0.00 | - | 100 | 125 | 39.03% |
| SPOT250117C00470000 | 2024-07-17 2:13PM EDT | 470.00 | 3.30 | 3.65 | 4.35 | 0.00 | - | 2 | 26 | 40.31% |
| SPOT250117C00480000 | 2024-07-25 3:49PM EDT | 480.00 | 4.00 | 3.25 | 3.80 | -0.60 | -13.04% | 3 | 0 | 40.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-07-25 11:48AM EDT | 40.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 1 | 0 | 119.53% |
| SPOT250117P00045000 | 2024-05-23 9:36AM EDT | 45.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 39 | 102.73% |
| SPOT250117P00050000 | 2024-07-22 10:14AM EDT | 50.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 3 | 0 | 104.30% |
| SPOT250117P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 50.00% |
| SPOT250117P00060000 | 2024-07-02 11:37AM EDT | 60.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 95.12% |
| SPOT250117P00065000 | 2024-06-27 12:49PM EDT | 65.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 90.63% |
| SPOT250117P00070000 | 2024-06-27 12:49PM EDT | 70.00 | 0.22 | 0.01 | 0.30 | 0.00 | - | 1 | 213 | 86.82% |
| SPOT250117P00075000 | 2024-07-22 3:16PM EDT | 75.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1,268 | 79.88% |
| SPOT250117P00080000 | 2024-06-25 10:49AM EDT | 80.00 | 0.14 | 0.01 | 0.66 | 0.00 | - | 1 | 668 | 87.16% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.09 | 0.51 | 0.00 | - | 52 | 1,808 | 82.32% |
| SPOT250117P00090000 | 2024-06-20 1:41PM EDT | 90.00 | 0.15 | 0.07 | 0.30 | 0.00 | - | 2 | 342 | 74.41% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.12 | 0.69 | 0.00 | - | 2 | 618 | 78.71% |
| SPOT250117P00100000 | 2024-06-21 10:23AM EDT | 100.00 | 0.19 | 0.09 | 0.54 | 0.00 | - | 12 | 4,427 | 73.10% |
| SPOT250117P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.95 | 0.16 | 0.93 | 0.00 | - | 1 | 258 | 75.66% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.27 | 1.05 | 0.00 | - | 5 | 193 | 74.78% |
| SPOT250117P00115000 | 2024-06-12 1:50PM EDT | 115.00 | 0.38 | 0.11 | 0.75 | 0.00 | - | 1 | 547 | 67.58% |
| SPOT250117P00120000 | 2024-06-12 1:57PM EDT | 120.00 | 0.37 | 0.13 | 1.25 | 0.00 | - | 1 | 364 | 69.58% |
| SPOT250117P00125000 | 2024-07-25 9:30AM EDT | 125.00 | 0.45 | 0.08 | 0.53 | 0.00 | - | 3 | 0 | 59.62% |
| SPOT250117P00130000 | 2024-05-03 12:11PM EDT | 130.00 | 0.98 | 0.53 | 1.18 | 0.00 | - | 1 | 851 | 66.55% |
| SPOT250117P00135000 | 2024-05-06 11:24AM EDT | 135.00 | 1.13 | 0.25 | 1.37 | 0.00 | - | 14 | 923 | 63.45% |
| SPOT250117P00140000 | 2024-06-11 9:48AM EDT | 140.00 | 0.81 | 0.20 | 1.43 | 0.00 | - | 26 | 891 | 61.08% |
| SPOT250117P00145000 | 2024-07-25 10:21AM EDT | 145.00 | 0.37 | 0.14 | 0.77 | 0.00 | - | 3 | 84 | 53.74% |
| SPOT250117P00150000 | 2024-07-26 9:30AM EDT | 150.00 | 0.47 | 0.16 | 0.86 | -0.03 | -6.00% | 1 | 1,801 | 52.52% |
| SPOT250117P00155000 | 2024-06-04 1:27PM EDT | 155.00 | 1.30 | 0.47 | 3.35 | 0.00 | - | 3 | 0 | 63.34% |
| SPOT250117P00160000 | 2024-07-26 12:00PM EDT | 160.00 | 0.58 | 0.29 | 0.70 | -0.25 | -30.12% | 6 | 706 | 50.88% |
| SPOT250117P00165000 | 2024-07-09 1:36PM EDT | 165.00 | 1.21 | 0.27 | 1.20 | 0.00 | - | 1 | 0 | 53.58% |
| SPOT250117P00170000 | 2024-07-24 10:03AM EDT | 170.00 | 0.59 | 0.33 | 1.36 | 0.00 | - | 4 | 0 | 52.66% |
| SPOT250117P00175000 | 2024-06-20 11:05AM EDT | 175.00 | 2.00 | 1.95 | 2.74 | 0.00 | - | 1 | 296 | 56.48% |
| SPOT250117P00180000 | 2024-07-19 1:27PM EDT | 180.00 | 2.75 | 0.47 | 1.57 | 0.00 | - | 3 | 637 | 49.90% |
| SPOT250117P00185000 | 2024-07-24 10:12AM EDT | 185.00 | 0.83 | 0.56 | 1.71 | 0.00 | - | 8 | 195 | 48.69% |
| SPOT250117P00190000 | 2024-07-17 3:15PM EDT | 190.00 | 3.15 | 0.68 | 1.89 | 0.00 | - | 3 | 0 | 47.67% |
| SPOT250117P00195000 | 2024-07-18 2:14PM EDT | 195.00 | 3.90 | 0.88 | 2.09 | 0.00 | - | 14 | 560 | 46.67% |
| SPOT250117P00200000 | 2024-07-24 1:00PM EDT | 200.00 | 1.74 | 1.73 | 2.47 | 0.00 | - | 9 | 0 | 46.40% |
| SPOT250117P00210000 | 2024-07-24 1:00PM EDT | 210.00 | 2.35 | 2.32 | 2.90 | +0.05 | +2.17% | 2 | 1,197 | 44.12% |
| SPOT250117P00220000 | 2024-07-25 10:06AM EDT | 220.00 | 3.12 | 2.92 | 3.65 | 0.00 | - | 1 | 175 | 42.69% |
| SPOT250117P00230000 | 2024-07-25 10:24AM EDT | 230.00 | 4.20 | 4.10 | 4.80 | 0.00 | - | 501 | 996 | 41.94% |
| SPOT250117P00240000 | 2024-07-26 3:05PM EDT | 240.00 | 6.00 | 5.80 | 6.35 | +1.10 | +22.45% | 1 | 348 | 41.52% |
| SPOT250117P00250000 | 2024-07-24 3:06PM EDT | 250.00 | 6.66 | 7.45 | 8.00 | 0.00 | - | 1 | 0 | 40.65% |
| SPOT250117P00260000 | 2024-07-23 11:57AM EDT | 260.00 | 9.61 | 9.20 | 9.85 | +1.71 | +21.65% | 1 | 1,203 | 39.61% |
| SPOT250117P00270000 | 2024-07-24 12:40PM EDT | 270.00 | 10.60 | 11.75 | 12.30 | 0.00 | - | 4 | 557 | 39.02% |
| SPOT250117P00280000 | 2024-07-25 11:16AM EDT | 280.00 | 12.25 | 14.55 | 15.10 | 0.00 | - | 1 | 805 | 38.36% |
| SPOT250117P00290000 | 2024-07-26 2:36PM EDT | 290.00 | 17.50 | 16.80 | 20.50 | +1.37 | +8.49% | 1 | 0 | 40.52% |
| SPOT250117P00300000 | 2024-07-26 3:34PM EDT | 300.00 | 21.90 | 20.70 | 22.25 | +3.75 | +20.66% | 4 | 0 | 37.39% |
| SPOT250117P00310000 | 2024-07-26 3:34PM EDT | 310.00 | 26.10 | 24.45 | 26.10 | +4.15 | +18.91% | 8 | 0 | 36.42% |
| SPOT250117P00320000 | 2024-07-26 3:34PM EDT | 320.00 | 30.75 | 30.15 | 32.25 | +3.35 | +12.23% | 6 | 445 | 37.54% |
| SPOT250117P00330000 | 2024-07-26 3:34PM EDT | 330.00 | 35.85 | 34.75 | 36.20 | +3.87 | +12.10% | 7 | 218 | 35.62% |
| SPOT250117P00340000 | 2024-07-26 3:25PM EDT | 340.00 | 41.25 | 40.15 | 43.05 | +3.90 | +10.44% | 7 | 276 | 36.44% |
| SPOT250117P00350000 | 2024-07-25 3:22PM EDT | 350.00 | 45.80 | 45.35 | 48.70 | +3.05 | +7.13% | 2 | 71 | 35.40% |
| SPOT250117P00360000 | 2024-07-26 12:35PM EDT | 360.00 | 51.30 | 50.10 | 55.70 | +8.10 | +18.75% | 7 | 104 | 35.41% |
| SPOT250117P00370000 | 2024-06-17 3:12PM EDT | 370.00 | 70.30 | 79.95 | 83.55 | 0.00 | - | 1 | 2 | 57.34% |
| SPOT250117P00380000 | 2024-06-10 12:45PM EDT | 380.00 | 80.50 | 82.30 | 86.75 | 0.00 | - | 2 | 5 | 52.20% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 91.90 | 94.00 | 0.00 | - | - | 3 | 53.30% |
| SPOT250117P00400000 | 2024-07-01 12:24PM EDT | 400.00 | 96.15 | 82.35 | 86.55 | 0.00 | - | 2 | 7 | 34.54% |
© 2024 Yahoo. All rights reserved.