Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
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 | 134.84% |
| 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 | 85.91% |
| SPOT250117C00085000 | 2023-12-14 11:46AM EDT | 85.00 | 119.35 | 119.00 | 128.00 | 0.00 | - | 2 | 18 | 0.00% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 197.05 | 203.30 | 0.00 | - | 1 | 21 | 99.61% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 155.61% |
| SPOT250117C00100000 | 2024-04-29 2:30PM EDT | 100.00 | 192.00 | 187.55 | 193.65 | 0.00 | - | 1 | 78 | 93.23% |
| SPOT250117C00105000 | 2024-03-13 1:51PM EDT | 105.00 | 158.00 | 197.10 | 204.70 | 0.00 | - | 3 | 309 | 140.20% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-03-04 3:52PM EDT | 115.00 | 163.20 | 178.05 | 188.00 | 0.00 | - | 1 | 101 | 107.16% |
| SPOT250117C00120000 | 2024-02-13 4:24PM EDT | 120.00 | 126.12 | 139.00 | 147.85 | 0.00 | - | 11 | 77 | 0.00% |
| SPOT250117C00125000 | 2024-04-17 1:25PM EDT | 125.00 | 177.43 | 164.05 | 170.00 | 0.00 | - | 49 | 98 | 80.62% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 159.55 | 165.50 | 0.00 | - | 88 | 214 | 78.99% |
| SPOT250117C00135000 | 2024-04-17 1:40PM EDT | 135.00 | 169.01 | 155.15 | 160.85 | 0.00 | - | 36 | 43 | 77.27% |
| SPOT250117C00140000 | 2024-04-24 12:22PM EDT | 140.00 | 149.55 | 150.10 | 156.40 | 0.00 | - | 3 | 443 | 74.89% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 145.50 | 151.55 | 0.00 | - | 26 | 50 | 72.64% |
| SPOT250117C00150000 | 2024-04-15 2:13PM EDT | 150.00 | 150.77 | 139.70 | 147.15 | 0.00 | - | 1 | 175 | 69.43% |
| SPOT250117C00155000 | 2024-02-20 12:03PM EDT | 155.00 | 100.28 | 113.55 | 118.65 | 0.00 | - | 10 | 60 | 0.00% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 131.95 | 138.00 | 0.00 | - | 8 | 67 | 67.66% |
| SPOT250117C00165000 | 2024-04-29 2:15PM EDT | 165.00 | 132.50 | 127.60 | 133.55 | 0.00 | - | 1 | 124 | 66.26% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 170.00 | 133.86 | 124.05 | 126.35 | 0.00 | - | 1 | 253 | 62.69% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 119.95 | 125.05 | 0.00 | - | 16 | 76 | 64.86% |
| SPOT250117C00180000 | 2024-04-17 12:59PM EDT | 180.00 | 127.88 | 115.40 | 120.15 | 0.00 | - | 12 | 186 | 62.69% |
| SPOT250117C00185000 | 2024-04-23 3:11PM EDT | 185.00 | 136.55 | 111.10 | 116.15 | 0.00 | - | 20 | 152 | 61.63% |
| SPOT250117C00190000 | 2024-04-23 12:49PM EDT | 190.00 | 139.81 | 106.75 | 109.10 | 0.00 | - | 1 | 296 | 57.70% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 195.00 | 129.88 | 102.95 | 105.00 | 0.00 | - | 20 | 62 | 57.01% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 200.00 | 130.49 | 97.55 | 101.00 | 0.00 | - | 1 | 531 | 54.97% |
| SPOT250117C00210000 | 2024-04-17 12:50PM EDT | 210.00 | 95.55 | 91.55 | 92.90 | -8.63 | -8.28% | 1 | 224 | 54.62% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 220.00 | 86.30 | 83.35 | 85.25 | 0.00 | - | 2 | 1,156 | 52.55% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 230.00 | 75.00 | 76.30 | 78.10 | 0.00 | - | 22 | 412 | 51.36% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 240.00 | 84.45 | 69.55 | 71.20 | 0.00 | - | 7 | 223 | 50.20% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 250.00 | 64.58 | 62.80 | 64.85 | 0.00 | - | 27 | 1,461 | 50.25% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 260.00 | 53.00 | 57.35 | 58.85 | 0.00 | - | 1 | 412 | 49.34% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 270.00 | 65.05 | 51.25 | 52.70 | 0.00 | - | 4 | 303 | 47.92% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 280.00 | 46.15 | 46.10 | 47.55 | 0.00 | - | 1 | 425 | 47.28% |
| SPOT250117C00290000 | 2024-04-29 11:14AM EDT | 290.00 | 43.00 | 41.30 | 42.60 | 0.00 | - | 1 | 210 | 46.50% |
| SPOT250117C00300000 | 2024-04-30 11:40AM EDT | 300.00 | 37.75 | 36.90 | 37.90 | -0.30 | -0.79% | 1 | 1,914 | 45.65% |
| SPOT250117C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 30.37 | 32.85 | 33.95 | 0.00 | - | 2 | 263 | 45.26% |
| SPOT250117C00320000 | 2024-04-25 3:54PM EDT | 320.00 | 32.48 | 29.20 | 30.20 | 0.00 | - | 10 | 146 | 44.75% |
| SPOT250117C00330000 | 2024-04-29 2:06PM EDT | 330.00 | 28.30 | 25.70 | 26.80 | 0.00 | - | 11 | 97 | 44.29% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 340.00 | 23.20 | 22.90 | 23.80 | 0.00 | - | 6 | 58 | 43.95% |
| SPOT250117C00350000 | 2024-04-29 12:11PM EDT | 350.00 | 21.20 | 20.25 | 21.05 | 0.00 | - | 906 | 1,504 | 43.60% |
| SPOT250117C00360000 | 2024-04-24 2:28PM EDT | 360.00 | 18.05 | 17.90 | 18.65 | 0.00 | - | 114 | 300 | 43.35% |
| SPOT250117C00370000 | 2024-04-26 11:26AM EDT | 370.00 | 18.20 | 15.60 | 16.55 | 0.00 | - | 3 | 65 | 43.19% |
| SPOT250117C00380000 | 2024-04-25 10:20AM EDT | 380.00 | 14.45 | 14.00 | 14.55 | 0.00 | - | 30 | 138 | 42.89% |
| SPOT250117C00390000 | 2024-04-29 11:16AM EDT | 390.00 | 13.35 | 12.15 | 12.75 | 0.00 | - | 3 | 149 | 42.59% |
| SPOT250117C00400000 | 2024-04-23 12:19PM EDT | 400.00 | 21.20 | 10.75 | 11.25 | 0.00 | - | 10 | 438 | 42.45% |
| SPOT250117C00410000 | 2024-04-29 1:00PM EDT | 410.00 | 10.05 | 9.40 | 9.85 | 0.00 | - | 1 | 243 | 42.22% |
| SPOT250117C00420000 | 2024-04-24 3:07PM EDT | 420.00 | 8.15 | 8.25 | 8.70 | 0.00 | - | 9 | 53 | 42.14% |
| SPOT250117C00430000 | 2024-04-24 9:43AM EDT | 430.00 | 11.95 | 7.25 | 7.70 | 0.00 | - | 6 | 115 | 42.11% |
| SPOT250117C00440000 | 2024-04-25 3:29PM EDT | 440.00 | 8.20 | 6.40 | 6.75 | 0.00 | - | - | 27 | 41.96% |
| SPOT250117C00450000 | 2024-04-25 11:26AM EDT | 450.00 | 6.10 | 5.60 | 5.90 | 0.00 | - | 1 | 388 | 41.80% |
| SPOT250117C00460000 | 2024-04-25 9:54AM EDT | 460.00 | 4.75 | 4.90 | 5.20 | 0.00 | - | - | 1 | 41.75% |
| SPOT250117C00470000 | 2024-04-29 11:21AM EDT | 470.00 | 4.70 | 4.25 | 4.55 | 0.00 | - | 1 | 14 | 41.64% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-02-20 10:34AM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 5,521 | 87.89% |
| SPOT250117P00045000 | 2024-04-17 3:36PM EDT | 45.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 29 | 85.06% |
| SPOT250117P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.12 | 0.02 | 0.26 | 0.00 | - | 110 | 778 | 80.86% |
| SPOT250117P00055000 | 2024-04-25 2:45PM EDT | 55.00 | 0.10 | 0.05 | 0.28 | 0.00 | - | 2 | 217 | 77.93% |
| SPOT250117P00060000 | 2024-04-25 2:45PM EDT | 60.00 | 0.11 | 0.04 | 0.29 | 0.00 | - | 1 | 29 | 73.83% |
| SPOT250117P00065000 | 2024-04-23 2:14PM EDT | 65.00 | 0.50 | 0.00 | 0.31 | 0.00 | - | 1 | 32 | 69.63% |
| SPOT250117P00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.50 | 0.06 | 0.36 | 0.00 | - | 2 | 213 | 68.65% |
| SPOT250117P00075000 | 2024-04-18 10:19AM EDT | 75.00 | 0.29 | 0.07 | 0.45 | 0.00 | - | 1 | 1,237 | 67.14% |
| SPOT250117P00080000 | 2024-03-27 2:44PM EDT | 80.00 | 0.68 | 0.10 | 0.52 | 0.00 | - | 1 | 665 | 65.48% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.11 | 0.62 | 0.00 | - | 52 | 1,808 | 63.87% |
| SPOT250117P00090000 | 2024-03-27 2:45PM EDT | 90.00 | 0.69 | 0.14 | 0.70 | 0.00 | - | 2 | 342 | 62.21% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.16 | 0.82 | 0.00 | - | 2 | 618 | 60.74% |
| SPOT250117P00100000 | 2024-04-25 9:33AM EDT | 100.00 | 0.52 | 0.19 | 0.93 | 0.00 | - | 1 | 4,417 | 59.23% |
| SPOT250117P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.95 | 0.22 | 1.07 | 0.00 | - | 1 | 258 | 57.89% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.26 | 0.82 | 0.00 | - | 5 | 193 | 53.91% |
| SPOT250117P00115000 | 2024-04-17 12:14PM EDT | 115.00 | 0.79 | 0.31 | 0.92 | 0.00 | - | 5 | 543 | 52.61% |
| SPOT250117P00120000 | 2024-04-17 12:14PM EDT | 120.00 | 0.93 | 0.53 | 1.03 | 0.00 | - | 9 | 365 | 52.27% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 125.00 | 1.26 | 0.66 | 1.16 | 0.00 | - | 2 | 1,563 | 51.33% |
| SPOT250117P00130000 | 2024-04-23 1:49PM EDT | 130.00 | 0.90 | 0.81 | 1.31 | 0.00 | - | 1 | 851 | 50.44% |
| SPOT250117P00135000 | 2024-04-22 2:30PM EDT | 135.00 | 1.90 | 0.57 | 1.98 | 0.00 | - | 10 | 909 | 54.44% |
| SPOT250117P00140000 | 2024-04-22 2:29PM EDT | 140.00 | 2.22 | 1.18 | 1.68 | 0.00 | - | 13 | 891 | 50.39% |
| SPOT250117P00145000 | 2024-04-22 3:53PM EDT | 145.00 | 2.37 | 0.89 | 2.42 | 0.00 | - | 13 | 86 | 52.09% |
| SPOT250117P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 2.85 | 0.93 | 2.66 | 0.00 | - | 1 | 1,833 | 50.93% |
| SPOT250117P00155000 | 2024-04-19 11:36AM EDT | 155.00 | 3.38 | 1.20 | 3.00 | 0.00 | - | 13 | 1,814 | 50.12% |
| SPOT250117P00160000 | 2024-04-22 2:38PM EDT | 160.00 | 3.60 | 2.10 | 3.35 | 0.00 | - | 19 | 709 | 49.24% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 165.00 | 3.00 | 2.75 | 2.99 | 0.00 | - | 1 | 631 | 45.75% |
| SPOT250117P00170000 | 2024-04-29 11:20AM EDT | 170.00 | 3.30 | 3.20 | 3.45 | 0.00 | - | 6 | 87 | 45.28% |
| SPOT250117P00175000 | 2024-04-29 9:44AM EDT | 175.00 | 3.95 | 3.65 | 3.90 | 0.00 | - | 1 | 296 | 44.64% |
| SPOT250117P00180000 | 2024-04-29 11:15AM EDT | 180.00 | 4.30 | 4.15 | 4.35 | 0.00 | - | 2 | 642 | 43.87% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 185.00 | 6.95 | 4.75 | 5.10 | 0.00 | - | 38 | 218 | 43.80% |
| SPOT250117P00190000 | 2024-04-23 10:58AM EDT | 190.00 | 4.00 | 5.40 | 5.70 | 0.00 | - | 7 | 832 | 43.17% |
| SPOT250117P00195000 | 2024-04-23 10:54AM EDT | 195.00 | 4.60 | 6.00 | 6.35 | 0.00 | - | 1 | 566 | 42.55% |
| SPOT250117P00200000 | 2024-04-30 10:40AM EDT | 200.00 | 6.80 | 6.80 | 7.15 | +0.05 | +0.74% | 4 | 811 | 42.12% |
| SPOT250117P00210000 | 2024-04-29 2:00PM EDT | 210.00 | 8.45 | 8.60 | 9.00 | 0.00 | - | 2 | 152 | 41.35% |
| SPOT250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 10.36 | 10.75 | 11.20 | 0.00 | - | 1 | 115 | 40.64% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 230.00 | 15.29 | 13.15 | 14.00 | 0.00 | - | 1 | 967 | 40.31% |
| SPOT250117P00240000 | 2024-04-29 9:30AM EDT | 240.00 | 15.76 | 15.65 | 16.55 | 0.00 | - | 1 | 324 | 39.11% |
| SPOT250117P00250000 | 2024-04-30 10:14AM EDT | 250.00 | 18.72 | 19.25 | 19.75 | -0.29 | -1.53% | 1 | 399 | 38.31% |
| SPOT250117P00260000 | 2024-04-29 2:12PM EDT | 260.00 | 22.20 | 22.75 | 23.50 | 0.00 | - | 913 | 1,168 | 37.70% |
| SPOT250117P00270000 | 2024-04-30 11:43AM EDT | 270.00 | 27.30 | 26.75 | 27.50 | -0.15 | -0.55% | 5 | 362 | 36.91% |
| SPOT250117P00280000 | 2024-04-29 10:04AM EDT | 280.00 | 31.37 | 30.75 | 32.20 | 0.00 | - | 10 | 381 | 36.42% |
| SPOT250117P00290000 | 2024-04-29 11:37AM EDT | 290.00 | 37.00 | 36.20 | 37.05 | 0.00 | - | 2 | 100 | 35.63% |
| SPOT250117P00300000 | 2024-04-26 10:38AM EDT | 300.00 | 41.32 | 41.00 | 42.70 | 0.00 | - | 20 | 70 | 35.23% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 310.00 | 49.45 | 47.55 | 48.45 | 0.00 | - | 16 | 101 | 34.49% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 320.00 | 53.15 | 53.40 | 54.90 | 0.00 | - | 7 | 65 | 34.05% |
| SPOT250117P00330000 | 2024-04-23 12:06PM EDT | 330.00 | 46.95 | 60.25 | 61.80 | 0.00 | - | 11 | 78 | 33.66% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 340.00 | 52.70 | 67.20 | 68.40 | 0.00 | - | 16 | 217 | 32.50% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 350.00 | 66.20 | 73.90 | 76.00 | 0.00 | - | 5 | 5 | 32.05% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 360.00 | 80.05 | 81.75 | 83.75 | 0.00 | - | 4 | 4 | 31.35% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 370.00 | 78.65 | 89.45 | 91.85 | 0.00 | - | 1 | 1 | 30.67% |
| SPOT250117P00380000 | 2024-04-15 3:59PM EDT | 380.00 | 98.75 | 98.45 | 100.35 | 0.00 | - | 1 | 4 | 30.14% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 107.15 | 108.95 | 0.00 | - | - | 3 | 29.31% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 400.00 | 100.00 | 115.25 | 119.55 | 0.00 | - | 10 | 6 | 32.10% |
© 2024 Yahoo. All rights reserved.