Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed 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 | 29.92% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 41.57% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 24.26% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 220.00 | 99.02 | 119.85 | 124.20 | 0.00 | - | 1 | 1 | 54.91% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 93.55 | 108.80 | 112.80 | 0.00 | - | 1 | 2 | 53.49% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 87.30 | 93.50 | 0.00 | - | 2 | 0 | 50.88% |
| SPOT260618C00290000 | 2024-04-30 11:31AM EDT | 290.00 | 82.07 | 84.40 | 89.30 | 0.00 | - | 1 | 2 | 50.99% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 52.22% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 310.00 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 39.57% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 72.30 | 75.65 | 0.00 | - | 9 | 0 | 50.34% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 68.65 | 72.00 | 0.00 | - | 3 | 45 | 49.99% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 340.00 | 83.73 | 65.15 | 68.40 | 0.00 | - | 12 | 13 | 49.60% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 47.92% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 370.00 | 68.10 | 55.65 | 59.55 | 0.00 | - | 2 | 2 | 49.12% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 3.95 | 2.95 | 4.75 | 0.00 | - | 1 | 30 | 50.59% |
| SPOT260618P00105000 | 2024-04-02 9:30AM EDT | 105.00 | 4.85 | 2.48 | 5.30 | 0.00 | - | 1 | 17 | 52.54% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 0.00 | 5.90 | 0.00 | - | 1 | 8 | 51.87% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 54.54% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 51.45% |
| SPOT260618P00150000 | 2024-04-24 3:16PM EDT | 150.00 | 10.50 | 9.05 | 10.65 | 0.00 | - | 9 | 9 | 45.13% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 155.00 | 9.80 | 10.00 | 11.60 | 0.00 | - | - | 15 | 44.71% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 10.70 | 12.65 | 0.00 | - | 3 | 18 | 44.36% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 165.00 | 13.35 | 10.65 | 13.90 | 0.00 | - | 12 | 22 | 44.20% |
| SPOT260618P00185000 | 2024-04-25 9:41AM EDT | 185.00 | 19.30 | 16.45 | 18.05 | 0.00 | - | - | 3 | 42.03% |
| SPOT260618P00190000 | 2024-03-26 3:45PM EDT | 190.00 | 22.85 | 18.90 | 20.10 | 0.00 | - | 25 | 75 | 42.40% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 41.92% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 200.00 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 42.44% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 210.00 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 40.09% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 25.60 | 28.30 | 0.00 | - | 1 | 1 | 39.59% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 230.00 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 43.98% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.65 | 35.55 | 0.00 | - | 2 | 0 | 38.40% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 250.00 | 43.90 | 36.40 | 39.45 | 0.00 | - | 46 | 46 | 37.78% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 52.50 | 44.80 | 48.05 | 0.00 | - | 1 | 7 | 36.62% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 280.00 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 44.30% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 300.00 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 36.59% |
© 2024 Yahoo. All rights reserved.