Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 2024-05-22 12:31PM EDT | 115.00 | 197.44 | 210.00 | 219.00 | 0.00 | - | 9 | 14 | 67.87% |
| 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 | 183.00 | 190.95 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT260116C00135000 | 2024-03-04 3:53PM EDT | 135.00 | 154.15 | 171.00 | 180.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 140.00 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00145000 | 2024-06-14 10:25AM EDT | 145.00 | 186.12 | 170.00 | 177.45 | 0.00 | - | 6 | 9 | 31.47% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 155.00 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 160.00 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 165.00 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 0.00% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 170.00 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 32.67% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 40.20% |
| SPOT260116C00190000 | 2024-07-26 12:04PM EDT | 190.00 | 160.85 | 153.15 | 157.50 | +43.51 | +37.08% | 1 | 34 | 59.50% |
| SPOT260116C00195000 | 2024-07-11 3:33PM EDT | 195.00 | 133.62 | 149.15 | 153.85 | 0.00 | - | 2 | 14 | 58.78% |
| SPOT260116C00200000 | 2024-07-23 9:45AM EDT | 200.00 | 160.14 | 145.80 | 149.45 | 0.00 | - | 8 | 56 | 57.99% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 105.00 | 125.70 | 130.05 | 0.00 | - | 2 | 18 | 45.96% |
| SPOT260116C00220000 | 2024-06-26 1:15PM EDT | 220.00 | 133.62 | 131.35 | 134.75 | 0.00 | - | 1 | 21 | 55.53% |
| SPOT260116C00230000 | 2024-05-23 9:49AM EDT | 230.00 | 114.51 | 123.95 | 129.90 | 0.00 | - | 1 | 6 | 55.20% |
| SPOT260116C00240000 | 2024-06-14 10:54AM EDT | 240.00 | 119.45 | 103.40 | 109.50 | 0.00 | - | 2 | 51 | 44.80% |
| SPOT260116C00250000 | 2024-07-23 10:57AM EDT | 250.00 | 121.00 | 111.05 | 117.40 | 0.00 | - | 22 | 45 | 53.64% |
| SPOT260116C00260000 | 2024-06-14 3:27PM EDT | 260.00 | 106.70 | 93.00 | 95.65 | 0.00 | - | 1 | 37 | 42.93% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 94.25 | 98.65 | 0.00 | - | 6 | 119 | 49.39% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 51.46% |
| SPOT260116C00290000 | 2024-06-28 10:27AM EDT | 290.00 | 88.58 | 88.70 | 92.55 | 0.00 | - | 2 | 31 | 50.42% |
| SPOT260116C00300000 | 2024-07-25 1:18PM EDT | 300.00 | 94.47 | 84.85 | 88.05 | 0.00 | - | 10 | 585 | 50.55% |
| SPOT260116C00310000 | 2024-07-23 3:51PM EDT | 310.00 | 88.83 | 78.90 | 81.85 | 0.00 | - | 1 | 53 | 50.23% |
| SPOT260116C00320000 | 2024-07-22 10:31AM EDT | 320.00 | 60.60 | 74.30 | 77.15 | 0.00 | - | 1 | 38 | 49.71% |
| SPOT260116C00330000 | 2024-07-25 1:22PM EDT | 330.00 | 81.50 | 70.75 | 72.85 | 0.00 | - | 1 | 109 | 49.35% |
| SPOT260116C00340000 | 2024-06-05 9:49AM EDT | 340.00 | 77.67 | 64.80 | 70.85 | 0.00 | - | 3 | 17 | 50.38% |
| SPOT260116C00350000 | 2024-07-23 10:57AM EDT | 350.00 | 69.20 | 61.70 | 64.70 | 0.00 | - | 20 | 63 | 48.58% |
| SPOT260116C00360000 | 2024-07-25 1:18PM EDT | 360.00 | 67.55 | 56.25 | 60.95 | 0.00 | - | 10 | 77 | 48.24% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 370.00 | 46.40 | 45.75 | 49.90 | 0.00 | - | 1 | 7 | 43.12% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 380.00 | 44.45 | 58.05 | 59.75 | 0.00 | - | 1 | 1 | 50.75% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 49.53% |
| SPOT260116C00400000 | 2024-07-25 9:59AM EDT | 400.00 | 51.60 | 46.00 | 47.55 | 0.00 | - | 1 | 191 | 46.90% |
| SPOT260116C00410000 | 2024-07-23 3:51PM EDT | 410.00 | 49.99 | 42.50 | 44.65 | 0.00 | - | 1 | 10 | 46.61% |
| SPOT260116C00420000 | 2024-07-24 3:56PM EDT | 420.00 | 49.15 | 39.75 | 41.95 | 0.00 | - | 33 | 48 | 46.36% |
| SPOT260116C00430000 | 2024-07-24 1:47PM EDT | 430.00 | 45.90 | 37.15 | 39.30 | 0.00 | - | 44 | 44 | 46.06% |
| SPOT260116C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 24.95 | 32.60 | 36.60 | 0.00 | - | - | 10 | 45.64% |
| SPOT260116C00450000 | 2024-07-23 10:14AM EDT | 450.00 | 40.00 | 33.10 | 34.90 | 0.00 | - | 75 | 98 | 45.81% |
| SPOT260116C00460000 | 2024-07-02 11:18AM EDT | 460.00 | 33.70 | 30.60 | 33.55 | 0.00 | - | 55 | 39 | 46.14% |
| SPOT260116C00470000 | 2024-07-23 2:59PM EDT | 470.00 | 34.80 | 29.35 | 30.75 | 0.00 | - | 68 | 74 | 45.41% |
| SPOT260116C00480000 | 2024-07-26 11:17AM EDT | 480.00 | 29.55 | 27.60 | 28.90 | -4.20 | -12.44% | 2 | 39 | 45.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116P00080000 | 2024-07-18 9:54AM EDT | 80.00 | 1.14 | 0.33 | 1.32 | 0.00 | - | 22 | 137 | 56.47% |
| SPOT260116P00085000 | 2024-06-05 10:40AM EDT | 85.00 | 3.20 | 0.00 | 3.85 | 0.00 | - | 1 | 13 | 62.61% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 73.80% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 86.00% |
| SPOT260116P00100000 | 2024-07-24 10:05AM EDT | 100.00 | 1.50 | 0.75 | 2.14 | 0.00 | - | 2 | 12 | 52.49% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 1.45 | 3.30 | 0.00 | - | 1 | 60 | 55.44% |
| SPOT260116P00110000 | 2024-02-06 10:39AM EDT | 110.00 | 4.20 | 3.60 | 4.40 | 0.00 | - | - | 2 | 59.73% |
| SPOT260116P00115000 | 2024-06-10 11:43AM EDT | 115.00 | 3.00 | 1.73 | 3.80 | 0.00 | - | 1 | 351 | 52.93% |
| SPOT260116P00120000 | 2024-06-28 10:10AM EDT | 120.00 | 3.30 | 1.43 | 3.35 | 0.00 | - | 1 | 51 | 53.11% |
| SPOT260116P00125000 | 2024-07-23 2:40PM EDT | 125.00 | 2.80 | 1.65 | 3.70 | 0.00 | - | 4 | 134 | 52.31% |
| SPOT260116P00130000 | 2024-07-23 2:03PM EDT | 130.00 | 3.15 | 1.89 | 4.10 | 0.00 | - | 73 | 1,551 | 51.61% |
| SPOT260116P00135000 | 2024-07-23 2:28PM EDT | 135.00 | 3.50 | 2.16 | 4.55 | 0.00 | - | 1 | 69 | 50.98% |
| SPOT260116P00140000 | 2024-07-02 11:06AM EDT | 140.00 | 5.05 | 2.47 | 5.00 | 0.00 | - | 1 | 399 | 50.30% |
| SPOT260116P00145000 | 2024-07-17 10:32AM EDT | 145.00 | 6.00 | 2.82 | 5.50 | 0.00 | - | 1 | 19 | 49.68% |
| SPOT260116P00150000 | 2024-07-03 11:41AM EDT | 150.00 | 6.00 | 3.95 | 5.50 | 0.00 | - | 100 | 138 | 47.87% |
| SPOT260116P00155000 | 2024-07-23 11:03AM EDT | 155.00 | 5.20 | 4.85 | 5.75 | 0.00 | - | 1 | 69 | 46.68% |
| SPOT260116P00160000 | 2024-05-16 2:36PM EDT | 160.00 | 8.40 | 7.15 | 8.55 | 0.00 | - | 10 | 33 | 50.47% |
| SPOT260116P00165000 | 2024-07-24 9:59AM EDT | 165.00 | 6.15 | 5.30 | 6.95 | 0.00 | - | 5 | 144 | 45.71% |
| SPOT260116P00170000 | 2024-07-23 3:51PM EDT | 170.00 | 6.66 | 6.05 | 7.65 | 0.00 | - | 1 | 36 | 45.31% |
| SPOT260116P00175000 | 2024-07-23 9:30AM EDT | 175.00 | 8.00 | 6.80 | 8.35 | 0.00 | - | 15 | 30 | 44.85% |
| SPOT260116P00180000 | 2024-07-24 10:22AM EDT | 180.00 | 7.69 | 7.40 | 9.10 | 0.00 | - | 1 | 32 | 44.40% |
| SPOT260116P00185000 | 2024-06-07 10:16AM EDT | 185.00 | 12.25 | 9.65 | 12.90 | 0.00 | - | 3 | 68 | 48.28% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 50.62% |
| SPOT260116P00195000 | 2024-06-24 12:05PM EDT | 195.00 | 13.50 | 10.20 | 11.40 | 0.00 | - | 1 | 46 | 42.83% |
| SPOT260116P00200000 | 2024-07-25 3:02PM EDT | 200.00 | 12.10 | 11.25 | 12.65 | 0.00 | - | 88 | 527 | 42.84% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 50.24% |
| SPOT260116P00220000 | 2024-06-24 3:42PM EDT | 220.00 | 19.85 | 13.15 | 17.70 | 0.00 | - | 1,000 | 1,051 | 42.10% |
| SPOT260116P00230000 | 2024-07-23 1:20PM EDT | 230.00 | 18.33 | 17.40 | 20.50 | 0.00 | - | 38 | 534 | 41.63% |
| SPOT260116P00240000 | 2024-07-22 10:12AM EDT | 240.00 | 27.70 | 18.30 | 22.50 | 0.00 | - | 1 | 20 | 40.21% |
| SPOT260116P00250000 | 2024-07-24 10:00AM EDT | 250.00 | 23.00 | 22.35 | 26.50 | 0.00 | - | 2 | 271 | 40.41% |
| SPOT260116P00260000 | 2024-07-24 9:57AM EDT | 260.00 | 26.00 | 25.60 | 29.95 | 0.00 | - | 1 | 10 | 39.89% |
| SPOT260116P00270000 | 2024-07-23 9:34AM EDT | 270.00 | 30.45 | 29.10 | 33.60 | 0.00 | - | 2 | 139 | 39.34% |
| SPOT260116P00280000 | 2024-07-23 10:57AM EDT | 280.00 | 31.50 | 34.05 | 37.60 | 0.00 | - | 20 | 175 | 38.87% |
| SPOT260116P00290000 | 2024-07-23 3:30PM EDT | 290.00 | 37.84 | 38.05 | 41.80 | 0.00 | - | 7 | 46 | 38.36% |
| SPOT260116P00300000 | 2024-07-24 3:52PM EDT | 300.00 | 42.75 | 43.80 | 46.30 | 0.00 | - | 51 | 80 | 37.89% |
| SPOT260116P00310000 | 2024-07-23 3:30PM EDT | 310.00 | 46.46 | 48.35 | 51.05 | 0.00 | - | 4 | 9 | 37.42% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 320.00 | 70.00 | 58.75 | 61.95 | 0.00 | - | 10 | 50 | 40.85% |
| SPOT260116P00330000 | 2024-07-23 9:34AM EDT | 330.00 | 56.16 | 57.75 | 61.50 | 0.00 | - | 1 | 3 | 36.61% |
| SPOT260116P00340000 | 2024-06-28 2:55PM EDT | 340.00 | 71.15 | 62.70 | 67.00 | 0.00 | - | 2 | 4 | 36.15% |
| SPOT260116P00350000 | 2024-07-24 9:51AM EDT | 350.00 | 62.60 | 68.40 | 72.45 | 0.00 | - | 1 | 3 | 35.50% |
| SPOT260116P00360000 | 2024-05-30 3:58PM EDT | 360.00 | 86.70 | 81.10 | 88.00 | 0.00 | - | 52 | 151 | 41.16% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 43.84% |
| SPOT260116P00390000 | 2024-07-24 11:18AM EDT | 390.00 | 88.80 | 93.30 | 97.25 | 0.00 | - | 50 | 50 | 33.28% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 151.75 | 158.95 | 0.00 | - | - | 25 | 43.08% |
| SPOT260116P00460000 | 2024-07-23 12:24PM EDT | 460.00 | 143.72 | 145.30 | 151.40 | 0.00 | - | - | 5 | 31.14% |
| SPOT260116P00470000 | 2024-07-23 12:46PM EDT | 470.00 | 152.64 | 154.30 | 159.55 | 0.00 | - | - | 5 | 30.58% |
© 2024 Yahoo. All rights reserved.