Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219C00070000 | 2024-03-21 10:37AM EDT | 70.00 | 200.40 | 208.00 | 218.00 | 0.00 | - | 1 | 1 | 67.24% |
| SPOT251219C00075000 | 2023-09-01 11:23AM EDT | 75.00 | 95.00 | 90.80 | 95.20 | 0.00 | - | 15 | 6 | 0.00% |
| SPOT251219C00080000 | 2023-12-01 10:31AM EDT | 80.00 | 113.53 | 114.50 | 122.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00085000 | 2023-12-01 10:30AM EDT | 85.00 | 109.66 | 112.70 | 118.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT251219C00095000 | 2023-12-01 10:30AM EDT | 95.00 | 101.25 | 102.20 | 111.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT251219C00100000 | 2024-01-24 10:30AM EDT | 100.00 | 127.25 | 164.00 | 173.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00110000 | 2024-02-06 4:32PM EDT | 110.00 | 136.60 | 169.25 | 177.95 | 0.00 | - | 1 | 10 | 61.36% |
| SPOT251219C00120000 | 2024-02-27 4:51PM EDT | 120.00 | 149.85 | 156.80 | 162.65 | 0.00 | - | 1 | 2 | 41.37% |
| SPOT251219C00125000 | 2023-10-12 9:33AM EDT | 125.00 | 66.56 | 73.50 | 74.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPOT251219C00130000 | 2024-03-22 2:33PM EDT | 130.00 | 149.35 | 159.05 | 166.85 | 0.00 | - | 1 | 3 | 61.50% |
| SPOT251219C00135000 | 2024-01-09 4:30PM EDT | 135.00 | 83.55 | 121.80 | 126.35 | 0.00 | - | 5 | 3 | 0.00% |
| SPOT251219C00140000 | 2024-04-05 3:00PM EDT | 140.00 | 189.00 | 154.80 | 163.00 | 0.00 | - | 6 | 85 | 66.10% |
| SPOT251219C00145000 | 2023-08-31 9:37AM EDT | 145.00 | 48.25 | 51.60 | 53.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT251219C00150000 | 2024-04-03 3:37PM EDT | 150.00 | 160.59 | 147.05 | 155.00 | 0.00 | - | 1 | 5 | 64.05% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 155.00 | 182.81 | 143.25 | 151.00 | 0.00 | - | 2 | 11 | 63.05% |
| SPOT251219C00160000 | 2024-04-23 11:02AM EDT | 160.00 | 171.40 | 138.70 | 147.95 | 0.00 | - | 1 | 9 | 62.17% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 165.00 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 51.81% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 170.00 | 163.60 | 132.95 | 139.65 | 0.00 | - | 1 | 21 | 61.02% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 129.05 | 130.85 | 134.90 | 0.00 | - | 2 | 11 | 60.48% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 180.00 | 147.75 | 126.10 | 131.15 | 0.00 | - | 1 | 10 | 58.99% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 185.00 | 136.50 | 122.50 | 127.95 | 0.00 | - | 1 | 12 | 58.43% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 190.00 | 122.00 | 120.30 | 124.10 | 0.00 | - | 1 | 24 | 58.22% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 195.00 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 50.07% |
| SPOT251219C00200000 | 2024-03-05 11:21AM EDT | 200.00 | 104.55 | 131.10 | 135.40 | 0.00 | - | 2 | 22 | 74.40% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 210.00 | 120.05 | 106.05 | 112.90 | 0.00 | - | 1 | 6 | 56.28% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 131.80 | 99.95 | 105.65 | 0.00 | - | 1 | 45 | 54.82% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 230.00 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 70.40% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 240.00 | 111.27 | 88.45 | 94.80 | 0.00 | - | 2 | 2 | 53.41% |
| SPOT251219C00250000 | 2024-03-27 2:46PM EDT | 250.00 | 70.45 | 91.00 | 94.25 | 0.00 | - | 7 | 9 | 57.74% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 260.00 | 83.55 | 75.10 | 83.10 | 0.00 | - | 1 | 80 | 50.40% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 270.00 | 94.42 | 71.20 | 78.20 | 0.00 | - | 6 | 31 | 50.15% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 280.00 | 70.68 | 69.00 | 73.30 | 0.00 | - | 1 | 6 | 50.38% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 290.00 | 69.15 | 63.80 | 69.20 | 0.00 | - | 3 | 15 | 51.60% |
| SPOT251219C00300000 | 2024-04-29 9:38AM EDT | 300.00 | 66.70 | 59.45 | 65.05 | 0.00 | - | 13 | 176 | 51.08% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 310.00 | 59.63 | 57.35 | 61.15 | 0.00 | - | 2 | 27 | 50.62% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 320.00 | 54.68 | 53.55 | 57.30 | 0.00 | - | 1 | 16 | 50.07% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 66.02 | 50.15 | 53.70 | 0.00 | - | 1 | 2 | 49.59% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 340.00 | 72.40 | 46.85 | 50.30 | 0.00 | - | 2 | 7 | 49.14% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 350.00 | 61.47 | 44.00 | 47.25 | 0.00 | - | 2 | 19 | 48.82% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 360.00 | 50.45 | 41.10 | 44.40 | 0.00 | - | 1 | 39 | 48.54% |
| SPOT251219C00370000 | 2024-04-25 10:13AM EDT | 370.00 | 41.40 | 37.15 | 41.85 | 0.00 | - | 11 | 33 | 48.38% |
| SPOT251219C00380000 | 2024-04-15 2:50PM EDT | 380.00 | 44.75 | 36.30 | 39.20 | 0.00 | - | 1 | 35 | 48.04% |
| SPOT251219C00390000 | 2024-04-25 10:15AM EDT | 390.00 | 36.94 | 33.75 | 36.75 | 0.00 | - | 5 | 9 | 47.76% |
| SPOT251219C00400000 | 2024-04-25 10:14AM EDT | 400.00 | 34.80 | 31.75 | 34.50 | 0.00 | - | 20 | 31 | 47.53% |
| SPOT251219C00420000 | 2024-04-04 2:41PM EDT | 420.00 | 38.25 | 27.80 | 30.70 | 0.00 | - | 80 | 47 | 47.33% |
| SPOT251219C00430000 | 2024-04-24 12:25PM EDT | 430.00 | 27.45 | 26.15 | 28.90 | 0.00 | - | - | 84 | 47.19% |
| SPOT251219C00440000 | 2024-04-18 11:42AM EDT | 440.00 | 31.55 | 24.30 | 27.20 | 0.00 | - | - | 5 | 47.06% |
| SPOT251219C00450000 | 2024-04-23 9:57AM EDT | 450.00 | 31.38 | 22.75 | 25.55 | 0.00 | - | - | 6 | 46.88% |
| SPOT251219C00470000 | 2024-04-24 11:40AM EDT | 470.00 | 21.60 | 19.90 | 22.75 | 0.00 | - | - | 24 | 46.73% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219P00070000 | 2024-04-23 9:49AM EDT | 70.00 | 1.01 | 0.41 | 1.15 | 0.00 | - | 1 | 47 | 54.10% |
| SPOT251219P00075000 | 2024-04-11 11:00AM EDT | 75.00 | 1.47 | 0.41 | 1.47 | 0.00 | - | 3 | 59 | 53.09% |
| SPOT251219P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.50 | 0.46 | 1.98 | 0.00 | - | 33 | 200 | 52.92% |
| SPOT251219P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.06 | 0.59 | 2.27 | 0.00 | - | 38 | 100 | 51.97% |
| SPOT251219P00090000 | 2024-04-15 12:27PM EDT | 90.00 | 2.27 | 0.75 | 2.58 | 0.00 | - | 6 | 90 | 51.07% |
| SPOT251219P00095000 | 2024-04-03 9:30AM EDT | 95.00 | 2.45 | 0.93 | 2.91 | 0.00 | - | 1 | 110 | 50.18% |
| SPOT251219P00100000 | 2024-01-29 10:30AM EDT | 100.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SPOT251219P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 3.50 | 1.36 | 3.70 | 0.00 | - | 13 | 10 | 53.03% |
| SPOT251219P00110000 | 2024-01-29 10:30AM EDT | 110.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SPOT251219P00115000 | 2023-11-17 4:10PM EDT | 115.00 | 11.70 | 8.20 | 9.90 | 0.00 | - | 6 | 34 | 62.36% |
| SPOT251219P00120000 | 2024-04-04 11:56AM EDT | 120.00 | 4.00 | 2.26 | 5.15 | 0.00 | - | 1 | 44 | 50.70% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 125.00 | 4.64 | 2.62 | 5.40 | 0.00 | - | 2 | 3 | 49.23% |
| SPOT251219P00130000 | 2024-03-14 2:56PM EDT | 130.00 | 6.95 | 3.55 | 7.20 | 0.00 | - | 20 | 278 | 51.26% |
| SPOT251219P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 6.60 | 5.10 | 5.80 | 0.00 | - | 13 | 89 | 46.14% |
| SPOT251219P00140000 | 2024-04-24 11:31AM EDT | 140.00 | 5.85 | 5.75 | 6.55 | 0.00 | - | 62 | 68 | 45.81% |
| SPOT251219P00145000 | 2024-02-07 4:53PM EDT | 145.00 | 9.80 | 8.65 | 9.70 | 0.00 | - | 1 | 36 | 49.77% |
| SPOT251219P00150000 | 2024-04-24 12:34PM EDT | 150.00 | 7.25 | 7.05 | 7.60 | 0.00 | - | 7 | 71 | 44.05% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 155.00 | 7.85 | 7.65 | 8.80 | 0.00 | - | 1 | 37 | 44.29% |
| SPOT251219P00160000 | 2024-04-23 9:51AM EDT | 160.00 | 7.79 | 8.15 | 9.80 | 0.00 | - | 1 | 9 | 44.04% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 165.00 | 10.15 | 9.50 | 10.55 | 0.00 | - | 5 | 25 | 43.32% |
| SPOT251219P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 10.85 | 10.55 | 11.55 | 0.00 | - | 10 | 238 | 42.92% |
| SPOT251219P00175000 | 2024-04-23 3:40PM EDT | 175.00 | 10.40 | 11.20 | 12.00 | 0.00 | - | 1 | 54 | 41.71% |
| SPOT251219P00180000 | 2024-04-26 10:54AM EDT | 180.00 | 12.35 | 12.40 | 13.20 | 0.00 | - | 7 | 57 | 41.47% |
| SPOT251219P00185000 | 2024-04-29 10:32AM EDT | 185.00 | 13.60 | 13.45 | 14.80 | 0.00 | - | 1 | 27 | 41.63% |
| SPOT251219P00190000 | 2024-04-24 11:38AM EDT | 190.00 | 15.15 | 15.00 | 16.20 | 0.00 | - | 25 | 125 | 41.44% |
| SPOT251219P00195000 | 2024-04-24 12:32PM EDT | 195.00 | 16.90 | 16.15 | 17.40 | 0.00 | - | 19 | 33 | 40.95% |
| SPOT251219P00200000 | 2024-04-25 11:24AM EDT | 200.00 | 18.00 | 17.20 | 18.25 | 0.00 | - | 17 | 33 | 40.04% |
| SPOT251219P00210000 | 2024-04-24 12:11PM EDT | 210.00 | 20.80 | 20.10 | 21.30 | 0.00 | - | 6 | 28 | 39.49% |
| SPOT251219P00220000 | 2024-04-24 1:46PM EDT | 220.00 | 23.25 | 22.85 | 24.45 | 0.00 | - | 26 | 283 | 38.78% |
| SPOT251219P00230000 | 2024-04-29 10:30AM EDT | 230.00 | 26.55 | 26.75 | 27.90 | 0.00 | - | 1 | 556 | 38.12% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 240.00 | 30.80 | 30.10 | 32.05 | 0.00 | - | 15 | 38 | 37.81% |
| SPOT251219P00250000 | 2024-04-24 2:41PM EDT | 250.00 | 32.50 | 33.45 | 36.15 | 0.00 | - | 3 | 173 | 37.22% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 260.00 | 36.50 | 38.60 | 40.35 | 0.00 | - | 1 | 69 | 36.50% |
| SPOT251219P00270000 | 2024-04-24 10:14AM EDT | 270.00 | 40.85 | 42.85 | 48.25 | 0.00 | - | 5 | 8 | 38.30% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 280.00 | 49.50 | 47.55 | 53.50 | 0.00 | - | 9 | 98 | 37.90% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 290.00 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 31.31% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 300.00 | 65.50 | 58.65 | 60.90 | 0.00 | - | 5 | 107 | 34.37% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 310.00 | 61.30 | 63.75 | 67.90 | 0.00 | - | 2 | 27 | 34.66% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 320.00 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 28.28% |
© 2024 Yahoo. All rights reserved.