Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260618C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 156.17 | 157.00 | 165.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT260618C00200000 | 2024-08-07 1:13PM EDT | 200.00 | 161.32 | 148.75 | 155.65 | 0.00 | - | - | 1 | 0.00% |
| SPOT260618C00210000 | 2024-07-30 11:48AM EDT | 210.00 | 155.49 | 160.90 | 166.80 | 0.00 | - | 2 | 2 | 33.36% |
| SPOT260618C00220000 | 2024-07-15 12:02PM EDT | 220.00 | 127.25 | 148.05 | 157.00 | 0.00 | - | 1 | 1 | 31.44% |
| SPOT260618C00240000 | 2024-09-03 1:43PM EDT | 240.00 | 132.99 | 164.00 | 170.75 | 0.00 | - | 1 | 1 | 56.24% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 18.74% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 290.00 | 88.00 | 103.00 | 109.50 | 0.00 | - | 1 | 2 | 35.46% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 25.95% |
| SPOT260618C00310000 | 2024-08-02 9:50AM EDT | 310.00 | 92.00 | 101.85 | 104.75 | 0.00 | - | 1 | 1 | 39.88% |
| SPOT260618C00320000 | 2024-08-07 10:20AM EDT | 320.00 | 95.55 | 83.00 | 88.80 | 0.00 | - | 3 | 2 | 33.42% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT260618C00340000 | 2024-08-19 10:47AM EDT | 340.00 | 88.93 | 84.70 | 90.40 | 0.00 | - | 1 | 34 | 40.23% |
| SPOT260618C00350000 | 2024-07-05 3:50PM EDT | 350.00 | 74.28 | 80.00 | 88.00 | 0.00 | - | 3 | 3 | 41.41% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 28.60% |
| SPOT260618C00370000 | 2024-08-29 12:01PM EDT | 370.00 | 77.40 | 87.20 | 94.00 | 0.00 | - | 4 | 15 | 49.17% |
| SPOT260618C00410000 | 2024-08-07 1:13PM EDT | 410.00 | 60.61 | 49.55 | 52.05 | 0.00 | - | - | 1 | 34.55% |
| SPOT260618C00420000 | 2024-08-15 12:20PM EDT | 420.00 | 58.15 | 52.70 | 57.05 | 0.00 | - | - | 1 | 38.79% |
| SPOT260618C00450000 | 2024-06-03 9:37AM EDT | 450.00 | 45.00 | 40.25 | 48.95 | 0.00 | - | 1 | 0 | 39.05% |
| SPOT260618C00480000 | 2024-07-24 12:03PM EDT | 480.00 | 44.95 | 40.15 | 46.60 | 0.00 | - | 51 | 200 | 41.68% |
| SPOT260618C00520000 | 2024-09-19 3:49PM EDT | 520.00 | 36.55 | 40.70 | 46.00 | 0.00 | - | - | 58 | 45.84% |
| SPOT260618C00540000 | 2024-09-25 1:42PM EDT | 540.00 | 41.80 | 36.40 | 41.95 | 0.00 | - | - | 2 | 45.66% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-07-22 3:34PM EDT | 100.00 | 3.90 | 1.19 | 3.95 | 0.00 | - | 1 | 33 | 59.17% |
| SPOT260618P00105000 | 2024-08-09 9:30AM EDT | 105.00 | 3.90 | 1.24 | 5.95 | 0.00 | - | 1 | 17 | 61.19% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 2.63 | 5.30 | 0.00 | - | 1 | 8 | 60.35% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 63.14% |
| SPOT260618P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 4.60 | 3.00 | 11.00 | 0.00 | - | - | 1 | 64.67% |
| SPOT260618P00125000 | 2024-06-20 9:30AM EDT | 125.00 | 5.15 | 3.55 | 11.00 | 0.00 | - | 1 | 2 | 63.18% |
| SPOT260618P00140000 | 2024-04-29 10:49AM EDT | 140.00 | 8.70 | 5.65 | 7.90 | 0.00 | - | - | 16 | 56.16% |
| SPOT260618P00145000 | 2024-09-23 3:14PM EDT | 145.00 | 5.00 | 1.87 | 6.00 | 0.00 | - | 1 | 1 | 52.68% |
| SPOT260618P00150000 | 2024-06-26 9:30AM EDT | 150.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SPOT260618P00155000 | 2024-06-26 9:30AM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT260618P00165000 | 2024-06-27 9:30AM EDT | 165.00 | 10.75 | 6.00 | 14.40 | 0.00 | - | 1 | 23 | 53.77% |
| SPOT260618P00175000 | 2024-06-06 11:55AM EDT | 175.00 | 12.20 | 8.00 | 17.05 | 0.00 | - | 1 | 1 | 53.91% |
| SPOT260618P00180000 | 2024-08-26 1:52PM EDT | 180.00 | 11.80 | 7.15 | 9.55 | 0.00 | - | 1 | 0 | 47.94% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 185.00 | 16.20 | 11.00 | 20.00 | 0.00 | - | 15 | 18 | 54.53% |
| SPOT260618P00190000 | 2024-07-05 10:18AM EDT | 190.00 | 16.00 | 11.00 | 20.75 | 0.00 | - | 1 | 101 | 53.34% |
| SPOT260618P00195000 | 2024-07-05 3:20PM EDT | 195.00 | 17.30 | 13.00 | 21.40 | 0.00 | - | 10 | 194 | 53.28% |
| SPOT260618P00200000 | 2024-09-19 10:44AM EDT | 200.00 | 13.00 | 10.65 | 16.85 | 0.00 | - | 6 | 137 | 51.26% |
| SPOT260618P00210000 | 2024-07-23 9:31AM EDT | 210.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 23.10 | 25.40 | 0.00 | - | 1 | 1 | 52.57% |
| SPOT260618P00230000 | 2024-06-27 12:45PM EDT | 230.00 | 25.95 | 21.00 | 28.35 | 0.00 | - | 4 | 3 | 53.12% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 54.54% |
| SPOT260618P00250000 | 2024-10-01 2:33PM EDT | 250.00 | 23.00 | 19.60 | 28.00 | 0.00 | - | 1 | 89 | 46.62% |
| SPOT260618P00260000 | 2024-08-01 9:49AM EDT | 260.00 | 29.50 | 27.10 | 35.00 | 0.00 | - | 21 | 34 | 49.10% |
| SPOT260618P00270000 | 2024-08-02 10:21AM EDT | 270.00 | 42.40 | 32.35 | 37.00 | 0.00 | - | 30 | 104 | 47.52% |
| SPOT260618P00280000 | 2024-08-02 10:52AM EDT | 280.00 | 46.25 | 35.30 | 40.35 | 0.00 | - | 21 | 26 | 46.85% |
| SPOT260618P00290000 | 2024-09-27 12:46PM EDT | 290.00 | 36.10 | 31.35 | 39.00 | 0.00 | - | 2 | 25 | 42.95% |
| SPOT260618P00300000 | 2024-09-06 11:42AM EDT | 300.00 | 53.00 | 34.10 | 43.00 | 0.00 | - | 51 | 36 | 42.64% |
| SPOT260618P00310000 | 2024-07-23 10:46AM EDT | 310.00 | 54.40 | 47.05 | 55.90 | 0.00 | - | - | 6 | 47.73% |
| SPOT260618P00320000 | 2024-07-23 3:50PM EDT | 320.00 | 58.75 | 52.00 | 60.85 | 0.00 | - | - | 18 | 47.59% |
| SPOT260618P00340000 | 2024-09-27 12:57PM EDT | 340.00 | 53.50 | 50.10 | 58.00 | 0.00 | - | 2 | 8 | 39.73% |
| SPOT260618P00450000 | 2024-08-02 1:09PM EDT | 450.00 | 143.00 | 128.15 | 134.40 | 0.00 | - | 1 | 0 | 42.67% |
© 2024 Yahoo. All rights reserved.