Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 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 | 0.00% |
| 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 | 0.00% |
| SPOT251219C00120000 | 2024-02-27 4:51PM EDT | 120.00 | 149.85 | 156.80 | 162.65 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 52.50% |
| 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 | 164.40 | 171.00 | 0.00 | - | 6 | 85 | 66.84% |
| 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 | 154.05 | 164.00 | 0.00 | - | 1 | 5 | 63.77% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 155.00 | 182.81 | 152.65 | 159.00 | 0.00 | - | 2 | 11 | 63.81% |
| SPOT251219C00160000 | 2024-04-23 11:02AM EDT | 160.00 | 171.40 | 147.30 | 154.60 | 0.00 | - | 1 | 9 | 61.58% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 165.00 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 39.79% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 170.00 | 163.60 | 139.40 | 147.75 | 0.00 | - | 1 | 21 | 60.22% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 129.05 | 138.50 | 142.15 | 0.00 | - | 2 | 11 | 60.00% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 180.00 | 147.75 | 135.00 | 138.40 | 0.00 | - | 1 | 10 | 59.30% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 185.00 | 136.50 | 131.85 | 135.10 | 0.00 | - | 1 | 12 | 59.00% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 190.00 | 122.00 | 128.10 | 131.50 | 0.00 | - | 1 | 24 | 58.17% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 195.00 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 41.88% |
| SPOT251219C00200000 | 2024-03-05 11:21AM EDT | 200.00 | 104.55 | 131.10 | 135.40 | 0.00 | - | 2 | 22 | 67.05% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 210.00 | 120.05 | 115.10 | 118.15 | 0.00 | - | 1 | 6 | 56.12% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 131.80 | 107.95 | 112.40 | 0.00 | - | 1 | 45 | 55.02% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 230.00 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 64.28% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 240.00 | 111.27 | 96.60 | 100.60 | 0.00 | - | 2 | 2 | 53.56% |
| SPOT251219C00250000 | 2024-03-27 2:46PM EDT | 250.00 | 70.45 | 91.00 | 94.25 | 0.00 | - | 7 | 9 | 52.48% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 260.00 | 83.55 | 85.75 | 88.70 | 0.00 | - | 1 | 80 | 51.73% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 270.00 | 94.42 | 80.40 | 83.20 | 0.00 | - | 8 | 31 | 50.83% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 280.00 | 70.68 | 75.70 | 79.55 | 0.00 | - | 1 | 6 | 50.72% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 290.00 | 69.15 | 71.15 | 73.90 | 0.00 | - | 3 | 15 | 50.78% |
| SPOT251219C00300000 | 2024-04-25 12:25PM EDT | 300.00 | 67.27 | 67.20 | 69.50 | 0.00 | - | 5 | 176 | 50.24% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 310.00 | 59.63 | 63.00 | 69.00 | 0.00 | - | 2 | 27 | 50.19% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 320.00 | 54.68 | 59.60 | 62.50 | 0.00 | - | 1 | 16 | 50.02% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 66.02 | 55.35 | 58.45 | 0.00 | - | 1 | 2 | 49.37% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 340.00 | 72.40 | 52.15 | 54.25 | 0.00 | - | 2 | 7 | 48.51% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 350.00 | 61.47 | 49.35 | 51.65 | 0.00 | - | 2 | 19 | 48.62% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 360.00 | 50.45 | 46.35 | 49.40 | 0.00 | - | 1 | 39 | 48.87% |
| SPOT251219C00370000 | 2024-04-25 10:13AM EDT | 370.00 | 41.40 | 43.30 | 46.35 | 0.00 | - | 11 | 33 | 48.48% |
| SPOT251219C00380000 | 2024-04-15 2:50PM EDT | 380.00 | 44.75 | 40.25 | 43.95 | 0.00 | - | 1 | 35 | 48.44% |
| SPOT251219C00390000 | 2024-04-25 10:15AM EDT | 390.00 | 36.94 | 37.85 | 43.35 | 0.00 | - | 5 | 9 | 49.54% |
| SPOT251219C00400000 | 2024-04-25 10:14AM EDT | 400.00 | 34.80 | 35.35 | 37.45 | 0.00 | - | 20 | 31 | 46.92% |
| SPOT251219C00420000 | 2024-04-04 2:41PM EDT | 420.00 | 38.25 | 31.30 | 37.45 | 0.00 | - | 80 | 47 | 49.59% |
| SPOT251219C00440000 | 2024-04-18 11:42AM EDT | 440.00 | 31.55 | 28.20 | 33.50 | 0.00 | - | - | 5 | 49.25% |
Putsfor19 December 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 | 0.24 | 1.49 | 0.00 | - | 1 | 47 | 55.80% |
| SPOT251219P00075000 | 2024-04-11 11:00AM EDT | 75.00 | 1.47 | 0.34 | 2.01 | 0.00 | - | 3 | 59 | 55.98% |
| SPOT251219P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.50 | 0.46 | 1.97 | 0.00 | - | 33 | 200 | 53.74% |
| SPOT251219P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.06 | 0.57 | 1.94 | 0.00 | - | 38 | 100 | 51.61% |
| SPOT251219P00090000 | 2024-04-15 12:27PM EDT | 90.00 | 2.27 | 0.72 | 2.52 | 0.00 | - | 6 | 90 | 51.70% |
| SPOT251219P00095000 | 2024-04-03 9:30AM EDT | 95.00 | 2.45 | 0.91 | 3.95 | 0.00 | - | 10 | 110 | 53.62% |
| 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 | 1.32 | 3.65 | 0.00 | - | 13 | 10 | 53.86% |
| 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 | 63.48% |
| SPOT251219P00120000 | 2024-04-04 11:56AM EDT | 120.00 | 4.00 | 2.21 | 5.05 | 0.00 | - | 1 | 44 | 51.52% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 125.00 | 4.64 | 2.58 | 5.40 | 0.00 | - | 2 | 3 | 50.33% |
| SPOT251219P00130000 | 2024-03-14 2:56PM EDT | 130.00 | 6.95 | 3.55 | 7.20 | 0.00 | - | 20 | 278 | 52.42% |
| SPOT251219P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 6.60 | 3.90 | 5.90 | 0.00 | - | 13 | 89 | 47.51% |
| SPOT251219P00140000 | 2024-04-24 11:31AM EDT | 140.00 | 5.85 | 5.65 | 6.70 | 0.00 | - | 62 | 68 | 47.31% |
| SPOT251219P00145000 | 2024-02-07 4:53PM EDT | 145.00 | 9.80 | 8.65 | 9.70 | 0.00 | - | 1 | 36 | 50.09% |
| SPOT251219P00150000 | 2024-04-24 12:34PM EDT | 150.00 | 7.25 | 6.70 | 7.65 | 0.00 | - | 7 | 71 | 45.38% |
| SPOT251219P00155000 | 2024-04-15 1:28PM EDT | 155.00 | 9.20 | 7.65 | 8.65 | 0.00 | - | 20 | 36 | 45.30% |
| SPOT251219P00160000 | 2024-04-23 9:51AM EDT | 160.00 | 7.79 | 8.50 | 9.55 | 0.00 | - | 1 | 9 | 44.94% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 165.00 | 10.15 | 9.35 | 10.35 | 0.00 | - | 5 | 25 | 44.36% |
| SPOT251219P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 10.85 | 10.05 | 11.45 | 0.00 | - | 10 | 238 | 44.15% |
| SPOT251219P00175000 | 2024-04-23 3:40PM EDT | 175.00 | 10.40 | 11.05 | 12.35 | 0.00 | - | 1 | 54 | 43.58% |
| SPOT251219P00180000 | 2024-04-26 10:54AM EDT | 180.00 | 12.35 | 12.15 | 13.05 | -1.31 | -9.59% | 7 | 52 | 42.71% |
| SPOT251219P00185000 | 2024-04-12 1:37PM EDT | 185.00 | 14.44 | 13.25 | 14.60 | 0.00 | - | 1 | 26 | 42.86% |
| SPOT251219P00190000 | 2024-04-24 11:38AM EDT | 190.00 | 15.15 | 14.40 | 15.05 | 0.00 | - | 25 | 125 | 41.62% |
| SPOT251219P00195000 | 2024-04-24 12:32PM EDT | 195.00 | 16.90 | 15.40 | 16.65 | 0.00 | - | 19 | 33 | 41.68% |
| SPOT251219P00200000 | 2024-04-25 11:24AM EDT | 200.00 | 18.00 | 16.80 | 18.15 | 0.00 | - | 17 | 33 | 41.53% |
| SPOT251219P00210000 | 2024-04-24 12:11PM EDT | 210.00 | 20.80 | 19.55 | 20.50 | 0.00 | - | 6 | 28 | 40.38% |
| SPOT251219P00220000 | 2024-04-24 1:46PM EDT | 220.00 | 23.25 | 22.10 | 23.35 | 0.00 | - | 26 | 283 | 39.54% |
| SPOT251219P00230000 | 2024-04-24 11:00AM EDT | 230.00 | 26.10 | 25.85 | 27.25 | 0.00 | - | 78 | 556 | 39.42% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 240.00 | 30.80 | 29.15 | 30.60 | 0.00 | - | 15 | 38 | 38.59% |
| SPOT251219P00250000 | 2024-04-24 2:41PM EDT | 250.00 | 32.50 | 33.05 | 34.20 | 0.00 | - | 3 | 173 | 37.78% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 260.00 | 36.50 | 37.25 | 38.65 | 0.00 | - | 1 | 69 | 37.42% |
| SPOT251219P00270000 | 2024-04-24 10:14AM EDT | 270.00 | 40.85 | 41.40 | 43.10 | 0.00 | - | 5 | 8 | 36.87% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 280.00 | 49.50 | 46.15 | 47.30 | 0.00 | - | 9 | 98 | 35.94% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 290.00 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 33.99% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 300.00 | 65.50 | 56.35 | 58.20 | 0.00 | - | 5 | 107 | 35.30% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 310.00 | 61.30 | 58.45 | 63.20 | 0.00 | - | 2 | 27 | 34.40% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 320.00 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 31.64% |
© 2024 Yahoo. All rights reserved.