Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116C00080000 | 2024-02-09 10:42AM EDT | 80.00 | 169.47 | 184.15 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00085000 | 2024-02-20 1:06PM EDT | 85.00 | 168.38 | 179.00 | 188.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT260116C00090000 | 2024-01-17 11:02AM EDT | 90.00 | 116.70 | 163.25 | 172.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00095000 | 2024-02-20 11:19AM EDT | 95.00 | 160.10 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00100000 | 2023-10-26 11:36AM EDT | 100.00 | 82.45 | 97.10 | 102.10 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00105000 | 2024-01-26 3:05PM EDT | 105.00 | 124.09 | 160.05 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00115000 | 2024-02-16 12:29PM EDT | 115.00 | 148.53 | 152.75 | 157.05 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 98.98 | 135.15 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00130000 | 2024-04-19 3:23PM EDT | 130.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260116C00135000 | 2024-03-04 3:53PM EDT | 135.00 | 154.15 | 171.00 | 180.00 | 0.00 | - | 1 | 5 | 76.75% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 140.00 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00145000 | 2024-01-17 12:21PM EDT | 145.00 | 82.80 | 120.20 | 129.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 155.00 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 36.64% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 160.00 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 45.05% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 165.00 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 36.80% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 170.00 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 46.35% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 175.00 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 180.00 | 147.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 190.00 | 117.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 195.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 200.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 220.00 | 121.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 230.00 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 59.19% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 240.00 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 64.54% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 250.00 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 54.55% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 260.00 | 105.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 65.03% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 290.00 | 73.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 300.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 310.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 320.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 330.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 340.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 350.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 360.00 | 56.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260116C00370000 | 2024-04-19 1:53PM EDT | 370.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260116C00380000 | 2024-04-24 10:17AM EDT | 380.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 56.28% |
| SPOT260116C00400000 | 2024-04-19 1:37PM EDT | 400.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPOT260116C00420000 | 2024-04-25 10:33AM EDT | 420.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT260116C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT260116C00450000 | 2024-04-24 11:54AM EDT | 450.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT260116C00460000 | 2024-04-25 1:07PM EDT | 460.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT260116C00470000 | 2024-04-24 12:56PM EDT | 470.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPOT260116P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 64.40% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 75.42% |
| SPOT260116P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 3.57 | 1.25 | 3.45 | 0.00 | - | 1 | 12 | 53.96% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260116P00110000 | 2024-02-06 10:39AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPOT260116P00115000 | 2024-03-14 1:53PM EDT | 115.00 | 5.50 | 2.54 | 5.00 | 0.00 | - | 350 | 351 | 52.05% |
| SPOT260116P00120000 | 2024-04-16 9:34AM EDT | 120.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT260116P00130000 | 2024-04-24 11:44AM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260116P00135000 | 2024-04-24 11:44AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT260116P00140000 | 2024-02-15 2:51PM EDT | 140.00 | 9.23 | 7.90 | 9.90 | 0.00 | - | 1 | 383 | 50.12% |
| SPOT260116P00145000 | 2024-02-15 2:52PM EDT | 145.00 | 10.15 | 8.75 | 10.90 | 0.00 | - | 1 | 8 | 51.52% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260116P00155000 | 2024-04-23 10:09AM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260116P00160000 | 2024-03-04 3:19PM EDT | 160.00 | 11.30 | 9.55 | 10.45 | 0.00 | - | 1 | 29 | 44.93% |
| SPOT260116P00165000 | 2024-04-17 10:08AM EDT | 165.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 170.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 175.00 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 46.08% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 180.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 185.00 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 48.76% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 41.35% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 195.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 200.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 40.49% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 230.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 240.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 250.00 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 260.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 270.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 290.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 300.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 310.00 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 38.13% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 320.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 350.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.