Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218C00100000 | 2024-02-20 1:06PM EDT | 100.00 | 161.63 | 173.00 | 183.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT261218C00120000 | 2024-04-09 11:53AM EDT | 120.00 | 203.33 | 191.00 | 200.00 | 0.00 | - | 6 | 7 | 66.74% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00130000 | 2024-01-11 3:08PM EDT | 130.00 | 100.95 | 134.00 | 143.85 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 30.57% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 160.00 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 38.90% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 170.00 | 146.13 | 156.50 | 163.55 | 0.00 | - | 1 | 1 | 59.31% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 175.00 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 180.00 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 36.17% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 190.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 195.00 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 40.58% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 200.00 | 159.60 | 138.25 | 144.70 | 0.00 | - | 1 | 3 | 56.58% |
| SPOT261218C00210000 | 2024-04-24 3:21PM EDT | 210.00 | 125.70 | 133.30 | 138.20 | 0.00 | - | 1 | 35 | 55.86% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 122.20 | 127.15 | 133.60 | 0.00 | - | 1 | 2 | 55.29% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 230.00 | 116.85 | 120.55 | 127.80 | 0.00 | - | 1 | 2 | 54.07% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 240.00 | 124.33 | 116.35 | 122.90 | 0.00 | - | 1 | 1 | 53.89% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 250.00 | 101.90 | 110.20 | 117.80 | 0.00 | - | 10 | 7 | 52.92% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 260.00 | 105.71 | 105.05 | 112.70 | 0.00 | - | 1 | 1 | 52.20% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 270.00 | 91.09 | 101.75 | 108.75 | 0.00 | - | 1 | 20 | 52.32% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 280.00 | 91.00 | 97.65 | 103.65 | 0.00 | - | 1 | 2 | 51.76% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 290.00 | 95.10 | 93.45 | 99.45 | 0.00 | - | 1 | 3 | 51.36% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 300.00 | 85.92 | 89.30 | 95.15 | 0.00 | - | 3 | 30 | 50.88% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 310.00 | 100.58 | 84.75 | 93.00 | 0.00 | - | 1 | 8 | 50.82% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 330.00 | 93.64 | 78.60 | 82.55 | 0.00 | - | 3 | 11 | 50.68% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 340.00 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 54.34% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 350.00 | 80.17 | 71.75 | 75.75 | 0.00 | - | 1 | 1 | 50.02% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 360.00 | 86.30 | 68.75 | 72.90 | 0.00 | - | 1 | 85 | 49.90% |
| SPOT261218C00370000 | 2024-04-02 11:48AM EDT | 370.00 | 53.35 | 65.00 | 69.65 | 0.00 | - | 1 | 59 | 49.51% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 380.00 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 50.25% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 390.00 | 67.10 | 59.70 | 63.65 | 0.00 | - | 10 | 64 | 48.83% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 400.00 | 52.50 | 56.60 | 61.60 | 0.00 | - | 1 | 116 | 48.92% |
| SPOT261218C00420000 | 2024-04-30 10:18AM EDT | 420.00 | 51.00 | 51.55 | 56.35 | 0.00 | - | 1 | 9 | 48.34% |
| SPOT261218C00430000 | 2024-04-10 11:27AM EDT | 430.00 | 57.86 | 49.50 | 54.05 | 0.00 | - | - | 1 | 48.16% |
| SPOT261218C00440000 | 2024-04-22 1:30PM EDT | 440.00 | 39.32 | 47.20 | 51.25 | 0.00 | - | 10 | 35 | 47.66% |
| SPOT261218C00450000 | 2024-04-25 11:18AM EDT | 450.00 | 43.53 | 44.75 | 49.90 | 0.00 | - | - | 6 | 47.89% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218P00100000 | 2024-05-01 2:30PM EDT | 100.00 | 4.49 | 3.15 | 6.10 | 0.00 | - | 1 | 9 | 51.17% |
| SPOT261218P00105000 | 2024-04-10 9:30AM EDT | 105.00 | 5.70 | 3.60 | 6.80 | 0.00 | - | - | 1 | 50.59% |
| SPOT261218P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 6.25 | 4.10 | 7.50 | 0.00 | - | 1 | 1 | 49.94% |
| SPOT261218P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 7.05 | 4.35 | 8.25 | 0.00 | - | - | 1 | 49.34% |
| SPOT261218P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 7.20 | 5.85 | 8.65 | 0.00 | - | 1 | 2 | 48.09% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 7.00 | 6.15 | 9.85 | 0.00 | - | - | 5 | 48.15% |
| SPOT261218P00130000 | 2024-04-22 10:21AM EDT | 130.00 | 10.10 | 7.10 | 10.60 | 0.00 | - | - | 1 | 47.43% |
| SPOT261218P00140000 | 2024-04-23 9:36AM EDT | 140.00 | 9.50 | 9.00 | 12.20 | 0.00 | - | 1 | 2 | 46.04% |
| SPOT261218P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 11.90 | 7.55 | 13.00 | 0.00 | - | 1 | 4 | 45.31% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 150.00 | 11.98 | 10.95 | 13.80 | 0.00 | - | 1 | 1 | 44.57% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 155.00 | 13.91 | 12.10 | 14.60 | 0.00 | - | 1 | 4 | 43.81% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 160.00 | 12.80 | 10.65 | 16.10 | 0.00 | - | 1 | 8 | 43.81% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 165.00 | 16.80 | 13.65 | 16.65 | 0.00 | - | 1 | 5 | 42.73% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 170.00 | 15.40 | 15.50 | 18.50 | 0.00 | - | 2 | 4 | 42.98% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 180.00 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 44.25% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 185.00 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 42.37% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 190.00 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 42.98% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 195.00 | 23.30 | 22.45 | 25.45 | 0.00 | - | 6 | 6 | 41.14% |
| SPOT261218P00200000 | 2024-04-30 2:20PM EDT | 200.00 | 26.10 | 22.05 | 26.55 | 0.00 | - | 1 | 856 | 40.44% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 210.00 | 27.80 | 25.35 | 29.65 | 0.00 | - | 2 | 5 | 39.68% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 36.05 | 33.25 | 36.80 | 0.00 | - | - | 1 | 38.46% |
| SPOT261218P00250000 | 2024-04-29 10:44AM EDT | 250.00 | 44.00 | 41.60 | 44.25 | 0.00 | - | 1 | 5 | 36.96% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 260.00 | 46.64 | 43.90 | 50.25 | 0.00 | - | 1 | 1 | 37.41% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 270.00 | 51.38 | 48.00 | 54.60 | 0.00 | - | 1 | 1 | 36.73% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 280.00 | 56.40 | 52.95 | 58.20 | 0.00 | - | - | 10 | 35.53% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 290.00 | 63.98 | 59.20 | 63.05 | 0.00 | - | - | 1 | 34.94% |
© 2024 Yahoo. All rights reserved.