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 | 2024-02-16 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 | 171.00 | 180.00 | 0.00 | - | 2 | 2 | 67.04% |
| SPOT260116C00135000 | 2024-03-04 3:53PM EDT | 135.00 | 154.15 | 171.00 | 180.00 | 0.00 | - | 1 | 5 | 72.14% |
| 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 | 27.90% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 160.00 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 40.04% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 165.00 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 30.49% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 170.00 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 42.22% |
| 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 | 136.60 | 139.15 | 0.00 | - | 10 | 9 | 59.24% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 133.10 | 137.00 | 0.00 | - | 6 | 15 | 59.33% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 190.00 | 117.34 | 129.75 | 132.95 | 0.00 | - | 1 | 34 | 58.45% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 195.00 | 122.50 | 126.40 | 128.75 | 0.00 | - | 2 | 16 | 57.48% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 200.00 | 142.00 | 123.05 | 125.60 | 0.00 | - | 11 | 45 | 57.00% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 105.00 | 116.05 | 122.55 | 0.00 | - | 2 | 18 | 57.30% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 220.00 | 121.51 | 110.50 | 113.00 | 0.00 | - | 1 | 21 | 55.15% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 230.00 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 56.95% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 240.00 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 62.38% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 250.00 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 52.59% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 260.00 | 105.59 | 87.40 | 92.60 | 0.00 | - | 1 | 33 | 52.63% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 82.50 | 84.80 | 0.00 | - | 6 | 119 | 51.03% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 63.21% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 290.00 | 73.93 | 73.40 | 75.70 | +7.37 | +11.07% | 2 | 23 | 50.09% |
| SPOT260116C00300000 | 2024-04-24 3:49PM EDT | 300.00 | 63.95 | 69.25 | 71.10 | 0.00 | - | 60 | 571 | 50.20% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 310.00 | 85.10 | 65.15 | 66.70 | 0.00 | - | 1 | 44 | 49.54% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 320.00 | 58.60 | 61.35 | 64.35 | 0.00 | - | 1 | 33 | 50.14% |
| SPOT260116C00330000 | 2024-04-23 10:24AM EDT | 330.00 | 71.14 | 57.65 | 59.20 | 0.00 | - | 3 | 108 | 48.76% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 340.00 | 67.00 | 54.15 | 55.90 | 0.00 | - | 5 | 14 | 48.51% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 350.00 | 41.65 | 51.00 | 55.10 | 0.00 | - | 3 | 43 | 49.80% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 360.00 | 56.83 | 48.05 | 49.45 | 0.00 | - | 2 | 47 | 47.80% |
| SPOT260116C00370000 | 2024-04-19 1:53PM EDT | 370.00 | 39.50 | 45.20 | 47.25 | 0.00 | - | 2 | 7 | 47.98% |
| SPOT260116C00380000 | 2024-04-24 10:17AM EDT | 380.00 | 42.85 | 42.40 | 45.20 | 0.00 | - | 1 | 1 | 48.18% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 55.08% |
| SPOT260116C00400000 | 2024-04-19 1:37PM EDT | 400.00 | 32.00 | 37.65 | 40.15 | 0.00 | - | 39 | 266 | 47.69% |
| SPOT260116C00420000 | 2024-04-25 10:33AM EDT | 420.00 | 31.52 | 33.30 | 34.70 | 0.00 | - | 5 | 39 | 46.59% |
Putsfor16 January 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 | 0.60 | 2.10 | 0.00 | - | 33 | 150 | 53.52% |
| SPOT260116P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.16 | 0.72 | 1.98 | 0.00 | - | 38 | 14 | 51.11% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 64.65% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 75.67% |
| SPOT260116P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 3.57 | 1.25 | 3.45 | 0.00 | - | 1 | 12 | 54.22% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 1.47 | 3.90 | 0.00 | - | 1 | 60 | 53.49% |
| 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 | 52.35% |
| SPOT260116P00120000 | 2024-04-16 9:34AM EDT | 120.00 | 5.15 | 2.40 | 5.00 | 0.00 | - | 1 | 52 | 50.23% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 125.00 | 5.20 | 2.76 | 5.50 | 0.00 | - | 4 | 134 | 49.45% |
| SPOT260116P00130000 | 2024-04-24 11:44AM EDT | 130.00 | 5.50 | 3.60 | 5.50 | 0.00 | - | 1 | 5 | 47.46% |
| SPOT260116P00135000 | 2024-04-24 11:44AM EDT | 135.00 | 6.00 | 5.55 | 6.05 | 0.00 | - | 2 | 66 | 46.78% |
| SPOT260116P00140000 | 2024-02-15 2:51PM EDT | 140.00 | 9.23 | 7.90 | 9.90 | 0.00 | - | 1 | 383 | 50.47% |
| SPOT260116P00145000 | 2024-02-15 2:52PM EDT | 145.00 | 10.15 | 8.75 | 10.90 | 0.00 | - | 1 | 8 | 50.09% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 150.00 | 7.00 | 6.90 | 8.25 | 0.00 | - | 1 | 38 | 45.43% |
| SPOT260116P00155000 | 2024-04-23 10:09AM EDT | 155.00 | 7.50 | 7.95 | 9.00 | 0.00 | - | 1 | 63 | 44.87% |
| SPOT260116P00160000 | 2024-03-04 3:19PM EDT | 160.00 | 11.30 | 9.55 | 10.45 | 0.00 | - | 1 | 29 | 45.33% |
| SPOT260116P00165000 | 2024-04-17 10:08AM EDT | 165.00 | 10.70 | 9.95 | 10.75 | 0.00 | - | 1 | 10 | 43.95% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 170.00 | 9.65 | 10.85 | 11.70 | 0.00 | - | 2 | 32 | 43.50% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 175.00 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 46.52% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 180.00 | 15.25 | 13.05 | 13.80 | 0.00 | - | 1 | 30 | 42.69% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 185.00 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 49.22% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 41.82% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 195.00 | 17.05 | 16.45 | 17.45 | 0.00 | - | 5 | 46 | 41.61% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 200.00 | 20.20 | 17.45 | 18.65 | 0.00 | - | 1 | 411 | 41.12% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 41.02% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 220.00 | 21.00 | 23.00 | 24.40 | 0.00 | - | 2 | 49 | 39.60% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 230.00 | 27.10 | 26.70 | 27.70 | 0.00 | - | 66 | 425 | 38.92% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 240.00 | 31.47 | 29.65 | 31.50 | 0.00 | - | 10 | 20 | 38.45% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 250.00 | 36.93 | 33.15 | 38.10 | 0.00 | - | 1 | 9 | 39.91% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 260.00 | 32.35 | 38.00 | 39.20 | 0.00 | - | 1 | 2 | 36.99% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 270.00 | 45.85 | 41.40 | 44.40 | 0.00 | - | 1 | 18 | 36.96% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 290.00 | 55.00 | 49.55 | 53.40 | 0.00 | - | 2 | 15 | 35.36% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 300.00 | 58.45 | 53.75 | 61.65 | 0.00 | - | 10 | 6 | 36.81% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 310.00 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 39.06% |
| SPOT260116P00320000 | 2024-04-23 2:58PM EDT | 320.00 | 61.15 | 67.65 | 71.35 | 0.00 | - | 40 | 40 | 34.66% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 350.00 | 84.10 | 85.60 | 88.75 | 0.00 | - | 2 | 2 | 32.09% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 100.35 | 104.90 | 0.00 | - | 4 | 4 | 32.67% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 162.45 | 166.50 | 0.00 | - | - | 25 | 26.59% |
© 2024 Yahoo. All rights reserved.