Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230406C00080000 | 2023-02-28 12:45PM EDT | 80.00 | 37.30 | 50.50 | 51.40 | 0.00 | - | - | 1 | 0.00% |
| SPOT230406C00085000 | 2023-03-16 2:23PM EDT | 85.00 | 44.38 | 48.30 | 49.50 | 0.00 | - | - | 4 | 203.52% |
| SPOT230406C00090000 | 2023-03-02 10:36AM EDT | 90.00 | 26.84 | 43.20 | 44.40 | 0.00 | - | - | 1 | 168.36% |
| SPOT230406C00095000 | 2023-03-17 10:28AM EDT | 95.00 | 33.70 | 38.30 | 39.50 | 0.00 | - | 5 | 5 | 159.57% |
| SPOT230406C00100000 | 2023-03-28 3:58PM EDT | 100.00 | 28.00 | 33.20 | 34.40 | 0.00 | - | 3 | 11 | 128.71% |
| SPOT230406C00102000 | 2023-03-24 9:30AM EDT | 102.00 | 28.50 | 31.40 | 32.30 | 0.00 | - | 8 | 8 | 126.37% |
| SPOT230406C00105000 | 2023-03-16 12:11PM EDT | 105.00 | 24.30 | 28.40 | 29.20 | 0.00 | - | - | 1 | 109.96% |
| SPOT230406C00107000 | 2023-03-16 3:46PM EDT | 107.00 | 23.29 | 26.40 | 27.30 | 0.00 | - | - | 1 | 107.23% |
| SPOT230406C00110000 | 2023-03-30 10:35AM EDT | 110.00 | 22.17 | 23.60 | 24.30 | +1.41 | +6.79% | 2 | 5 | 103.13% |
| SPOT230406C00112000 | 2023-03-24 2:20PM EDT | 112.00 | 16.90 | 21.50 | 22.30 | 0.00 | - | 10 | 10 | 92.09% |
| SPOT230406C00113000 | 2023-03-22 2:12PM EDT | 113.00 | 19.50 | 20.50 | 21.30 | 0.00 | - | - | 1 | 88.28% |
| SPOT230406C00114000 | 2023-03-01 11:26AM EDT | 114.00 | 8.30 | 19.60 | 20.30 | 0.00 | - | - | 12 | 87.50% |
| SPOT230406C00116000 | 2023-03-03 12:29PM EDT | 116.00 | 9.80 | 17.60 | 18.30 | 0.00 | - | 3 | 0 | 79.79% |
| SPOT230406C00117000 | 2023-03-02 1:23PM EDT | 117.00 | 6.49 | 16.60 | 17.30 | 0.00 | - | - | 27 | 75.98% |
| SPOT230406C00118000 | 2023-03-20 3:54PM EDT | 118.00 | 10.65 | 15.50 | 16.40 | 0.00 | - | 10 | 11 | 72.07% |
| SPOT230406C00119000 | 2023-03-20 3:54PM EDT | 119.00 | 9.85 | 14.70 | 15.30 | 0.00 | - | 10 | 10 | 70.61% |
| SPOT230406C00120000 | 2023-03-28 11:12AM EDT | 120.00 | 12.34 | 13.70 | 14.40 | +3.10 | +33.55% | 2 | 15 | 68.75% |
| SPOT230406C00121000 | 2023-03-24 12:01PM EDT | 121.00 | 10.02 | 12.70 | 13.30 | 0.00 | - | 11 | 16 | 62.70% |
| SPOT230406C00122000 | 2023-03-31 10:38AM EDT | 122.00 | 12.47 | 11.70 | 12.50 | +3.39 | +37.33% | 7 | 213 | 62.55% |
| SPOT230406C00123000 | 2023-03-27 10:05AM EDT | 123.00 | 9.49 | 10.70 | 11.50 | 0.00 | - | 30 | 30 | 58.40% |
| SPOT230406C00124000 | 2023-03-20 11:14AM EDT | 124.00 | 6.70 | 9.70 | 10.40 | 0.00 | - | 6 | 37 | 52.54% |
| SPOT230406C00125000 | 2023-03-31 9:40AM EDT | 125.00 | 7.60 | 8.90 | 9.40 | +1.20 | +18.75% | 5 | 58 | 51.56% |
| SPOT230406C00126000 | 2023-03-16 12:34PM EDT | 126.00 | 7.50 | 7.90 | 8.50 | 0.00 | - | 4 | 16 | 56.49% |
| SPOT230406C00127000 | 2023-03-31 12:05PM EDT | 127.00 | 7.37 | 7.00 | 7.60 | +2.47 | +50.41% | 3 | 25 | 53.96% |
| SPOT230406C00128000 | 2023-03-31 1:31PM EDT | 128.00 | 5.97 | 6.20 | 6.70 | +1.67 | +38.84% | 1 | 58 | 51.03% |
| SPOT230406C00129000 | 2023-03-31 3:42PM EDT | 129.00 | 5.46 | 5.40 | 5.80 | +2.16 | +65.45% | 62 | 83 | 47.75% |
| SPOT230406C00130000 | 2023-03-31 2:46PM EDT | 130.00 | 4.78 | 4.60 | 5.00 | +1.75 | +57.76% | 32 | 69 | 45.97% |
| SPOT230406C00131000 | 2023-03-31 3:23PM EDT | 131.00 | 4.30 | 3.90 | 4.20 | +1.75 | +68.63% | 12 | 84 | 43.53% |
| SPOT230406C00132000 | 2023-03-31 3:30PM EDT | 132.00 | 3.67 | 3.20 | 3.50 | +1.54 | +72.30% | 67 | 75 | 42.09% |
| SPOT230406C00133000 | 2023-03-31 2:55PM EDT | 133.00 | 2.85 | 2.60 | 2.90 | +1.25 | +78.12% | 19 | 77 | 41.41% |
| SPOT230406C00134000 | 2023-03-31 3:48PM EDT | 134.00 | 2.12 | 2.05 | 2.30 | +0.72 | +51.43% | 39 | 73 | 39.80% |
| SPOT230406C00135000 | 2023-03-31 3:46PM EDT | 135.00 | 1.65 | 1.60 | 1.85 | +0.60 | +57.14% | 92 | 127 | 39.53% |
| SPOT230406C00136000 | 2023-03-31 3:33PM EDT | 136.00 | 1.51 | 1.20 | 1.45 | +0.66 | +77.65% | 39 | 28 | 39.06% |
| SPOT230406C00137000 | 2023-03-31 1:09PM EDT | 137.00 | 0.92 | 0.85 | 1.15 | -1.68 | -64.62% | 7 | 49 | 39.31% |
| SPOT230406C00138000 | 2023-03-31 3:51PM EDT | 138.00 | 0.71 | 0.65 | 0.90 | +0.26 | +57.78% | 33 | 16 | 39.50% |
| SPOT230406C00139000 | 2023-03-31 2:42PM EDT | 139.00 | 0.60 | 0.50 | 0.65 | +0.20 | +50.00% | 164 | 20 | 38.62% |
| SPOT230406C00140000 | 2023-03-31 3:38PM EDT | 140.00 | 0.45 | 0.35 | 0.50 | +0.13 | +40.62% | 10 | 55 | 39.01% |
| SPOT230406C00141000 | 2023-03-31 3:56PM EDT | 141.00 | 0.35 | 0.25 | 0.40 | +0.04 | +12.90% | 9 | 9 | 39.99% |
| SPOT230406C00142000 | 2023-03-31 3:13PM EDT | 142.00 | 0.27 | 0.20 | 0.30 | -0.10 | -27.03% | 41 | 5 | 40.23% |
| SPOT230406C00143000 | 2023-03-31 3:59PM EDT | 143.00 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 7 | 2 | 41.60% |
| SPOT230406C00145000 | 2023-03-31 11:57AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 13 | 42.77% |
| SPOT230406C00150000 | 2023-03-28 10:43AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3 | 46.88% |
| SPOT230406C00155000 | 2023-03-16 3:28PM EDT | 155.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 5 | 78.71% |
| SPOT230406C00160000 | 2023-03-16 3:28PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 62.50% |
| SPOT230406C00165000 | 2023-03-07 4:27PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 82.81% |
| SPOT230406C00170000 | 2023-03-27 10:56AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 81.25% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230406P00070000 | 2023-03-13 10:21AM EDT | 70.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | - | 1 | 296.09% |
| SPOT230406P00075000 | 2023-03-08 2:22PM EDT | 75.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 3 | 267.97% |
| SPOT230406P00095000 | 2023-03-13 1:16PM EDT | 95.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 186.72% |
| SPOT230406P00100000 | 2023-03-17 9:30AM EDT | 100.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 98.44% |
| SPOT230406P00104000 | 2023-03-23 1:59PM EDT | 104.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1 | 99.22% |
| SPOT230406P00105000 | 2023-03-28 2:14PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 83.59% |
| SPOT230406P00106000 | 2023-03-27 1:33PM EDT | 106.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 87.50% |
| SPOT230406P00107000 | 2023-03-31 9:31AM EDT | 107.00 | 0.03 | 0.00 | 0.10 | -0.65 | -95.59% | 8 | 8 | 84.38% |
| SPOT230406P00108000 | 2023-03-07 4:14PM EDT | 108.00 | 1.04 | 0.00 | 0.10 | 0.00 | - | 14 | 35 | 81.25% |
| SPOT230406P00109000 | 2023-03-27 3:03PM EDT | 109.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 78.13% |
| SPOT230406P00110000 | 2023-03-31 9:58AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 56 | 75.00% |
| SPOT230406P00111000 | 2023-03-09 1:56PM EDT | 111.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 71.88% |
| SPOT230406P00112000 | 2023-03-31 9:31AM EDT | 112.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 8 | 16 | 68.95% |
| SPOT230406P00113000 | 2023-03-31 2:46PM EDT | 113.00 | 0.05 | 0.00 | 0.20 | -0.28 | -84.85% | 17 | 13 | 73.05% |
| SPOT230406P00114000 | 2023-03-31 2:23PM EDT | 114.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 62 | 10 | 66.80% |
| SPOT230406P00115000 | 2023-03-31 2:52PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 922 | 70 | 59.77% |
| SPOT230406P00116000 | 2023-03-29 3:51PM EDT | 116.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 60.55% |
| SPOT230406P00117000 | 2023-03-21 10:36AM EDT | 117.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 57.42% |
| SPOT230406P00118000 | 2023-03-31 3:01PM EDT | 118.00 | 0.06 | 0.00 | 0.20 | -0.48 | -88.89% | 23 | 36 | 56.84% |
| SPOT230406P00119000 | 2023-03-31 3:46PM EDT | 119.00 | 0.06 | 0.05 | 0.15 | -0.79 | -92.94% | 5 | 11 | 53.52% |
| SPOT230406P00120000 | 2023-03-31 3:31PM EDT | 120.00 | 0.06 | 0.05 | 0.15 | -0.29 | -82.86% | 3 | 127 | 50.39% |
| SPOT230406P00122000 | 2023-03-31 3:30PM EDT | 122.00 | 0.11 | 0.05 | 0.20 | -0.54 | -83.08% | 7 | 27 | 50.39% |
| SPOT230406P00123000 | 2023-03-30 2:43PM EDT | 123.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 49.22% |
| SPOT230406P00124000 | 2023-03-31 10:43AM EDT | 124.00 | 0.35 | 0.15 | 0.25 | -0.91 | -72.22% | 1 | 8 | 45.51% |
| SPOT230406P00125000 | 2023-03-31 3:12PM EDT | 125.00 | 0.29 | 0.20 | 0.35 | -0.56 | -65.88% | 32 | 49 | 45.61% |
| SPOT230406P00126000 | 2023-03-31 10:15AM EDT | 126.00 | 0.61 | 0.25 | 0.40 | -0.63 | -50.81% | 13 | 27 | 43.26% |
| SPOT230406P00127000 | 2023-03-31 3:47PM EDT | 127.00 | 0.49 | 0.35 | 0.50 | -1.01 | -67.33% | 9 | 74 | 41.99% |
| SPOT230406P00128000 | 2023-03-31 3:51PM EDT | 128.00 | 0.59 | 0.50 | 0.70 | -1.06 | -64.24% | 7 | 65 | 42.58% |
| SPOT230406P00129000 | 2023-03-31 2:22PM EDT | 129.00 | 0.80 | 0.60 | 0.80 | -1.20 | -60.00% | 24 | 185 | 39.92% |
| SPOT230406P00130000 | 2023-03-31 2:56PM EDT | 130.00 | 0.92 | 0.80 | 1.00 | -3.88 | -80.83% | 24 | 37 | 38.77% |
| SPOT230406P00131000 | 2023-03-31 3:45PM EDT | 131.00 | 1.28 | 1.10 | 1.30 | -1.54 | -54.61% | 17 | 52 | 38.60% |
| SPOT230406P00132000 | 2023-03-31 3:39PM EDT | 132.00 | 1.50 | 1.40 | 1.65 | -3.90 | -72.22% | 12 | 46 | 38.26% |
| SPOT230406P00133000 | 2023-03-31 3:17PM EDT | 133.00 | 1.87 | 1.75 | 2.00 | -2.88 | -60.63% | 11 | 1 | 36.91% |
| SPOT230406P00134000 | 2023-03-31 3:54PM EDT | 134.00 | 2.49 | 2.20 | 2.50 | -4.41 | -63.91% | 23 | 3 | 36.89% |
| SPOT230406P00135000 | 2023-03-31 2:31PM EDT | 135.00 | 2.90 | 2.75 | 3.00 | -2.50 | -46.30% | 49 | 19 | 35.77% |
| SPOT230406P00136000 | 2023-03-31 1:17PM EDT | 136.00 | 3.80 | 3.30 | 3.70 | -9.70 | -71.85% | 1 | 0 | 36.84% |
| SPOT230406P00137000 | 2023-03-31 3:55PM EDT | 137.00 | 4.14 | 4.00 | 4.40 | -5.26 | -55.96% | 2 | 6 | 36.89% |
| SPOT230406P00140000 | 2023-03-24 2:49PM EDT | 140.00 | 12.16 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 36.87% |
| SPOT230406P00145000 | 2023-03-10 12:28PM EDT | 145.00 | 22.00 | 10.90 | 11.60 | 0.00 | - | - | 0 | 46.48% |
| SPOT230406P00150000 | 2023-03-20 9:46AM EDT | 150.00 | 23.90 | 15.80 | 16.50 | 0.00 | - | 4 | 4 | 54.10% |
© 2023 Yahoo. All rights reserved.
