SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602C00085000 | 2023-05-19 2:32PM EDT | 85.00 | 63.90 | 65.00 | 65.90 | 0.00 | - | 4 | 4 | 221.09% |
| SPOT230602C00100000 | 2023-05-26 1:23PM EDT | 100.00 | 50.87 | 50.20 | 51.00 | +2.22 | +4.56% | 1 | 1 | 183.20% |
| SPOT230602C00110000 | 2023-05-19 2:08PM EDT | 110.00 | 39.41 | 40.10 | 40.90 | 0.00 | - | 12 | 13 | 135.74% |
| SPOT230602C00115000 | 2023-05-25 3:57PM EDT | 115.00 | 32.71 | 35.10 | 36.00 | 0.00 | - | 2 | 12 | 123.83% |
| SPOT230602C00117000 | 2023-05-12 1:26PM EDT | 117.00 | 26.25 | 32.80 | 33.90 | 0.00 | - | - | 20 | 89.84% |
| SPOT230602C00121000 | 2023-04-26 2:31PM EDT | 121.00 | 16.12 | 29.10 | 29.90 | 0.00 | - | 10 | 10 | 99.41% |
| SPOT230602C00125000 | 2023-05-26 9:53AM EDT | 125.00 | 23.37 | 25.20 | 26.20 | -1.16 | -4.73% | 2 | 6 | 99.71% |
| SPOT230602C00126000 | 2023-04-21 9:30AM EDT | 126.00 | 13.47 | 23.30 | 24.40 | 0.00 | - | 1 | 8 | 73.83% |
| SPOT230602C00127000 | 2023-05-25 10:31AM EDT | 127.00 | 21.70 | 22.90 | 23.90 | 0.00 | - | - | 2 | 70.90% |
| SPOT230602C00128000 | 2023-05-25 12:20PM EDT | 128.00 | 20.40 | 22.00 | 23.00 | 0.00 | - | 1 | 3 | 77.34% |
| SPOT230602C00129000 | 2023-05-25 10:36AM EDT | 129.00 | 20.00 | 21.10 | 22.00 | 0.00 | - | 1 | 2 | 77.54% |
| SPOT230602C00130000 | 2023-05-25 12:45PM EDT | 130.00 | 18.59 | 19.90 | 21.10 | 0.00 | - | 1 | 2 | 71.09% |
| SPOT230602C00132000 | 2023-05-26 9:48AM EDT | 132.00 | 16.50 | 18.00 | 19.00 | +5.70 | +52.78% | 1 | 3 | 64.84% |
| SPOT230602C00133000 | 2023-05-18 1:01PM EDT | 133.00 | 16.30 | 17.00 | 18.10 | 0.00 | - | 5 | 11 | 64.75% |
| SPOT230602C00134000 | 2023-05-25 9:32AM EDT | 134.00 | 15.40 | 16.20 | 17.00 | 0.00 | - | 6 | 6 | 64.06% |
| SPOT230602C00135000 | 2023-05-26 9:48AM EDT | 135.00 | 13.60 | 15.30 | 16.10 | +1.38 | +11.29% | 1 | 178 | 65.14% |
| SPOT230602C00136000 | 2023-04-25 9:30AM EDT | 136.00 | 11.00 | 12.80 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230602C00137000 | 2023-05-25 10:46AM EDT | 137.00 | 13.10 | 13.30 | 14.10 | 0.00 | - | 6 | 7 | 58.20% |
| SPOT230602C00138000 | 2023-05-25 12:20PM EDT | 138.00 | 10.80 | 12.40 | 13.20 | 0.00 | - | 1 | 13 | 58.15% |
| SPOT230602C00139000 | 2023-05-25 9:32AM EDT | 139.00 | 10.70 | 11.40 | 12.10 | 0.00 | - | 1 | 5 | 52.88% |
| SPOT230602C00140000 | 2023-05-26 1:41PM EDT | 140.00 | 10.96 | 10.50 | 11.20 | +1.96 | +21.78% | 1 | 31 | 52.30% |
| SPOT230602C00141000 | 2023-05-25 2:26PM EDT | 141.00 | 8.33 | 9.60 | 10.20 | 0.00 | - | 11 | 40 | 57.32% |
| SPOT230602C00142000 | 2023-05-24 12:57PM EDT | 142.00 | 7.25 | 8.60 | 9.10 | 0.00 | - | 10 | 14 | 50.90% |
| SPOT230602C00143000 | 2023-05-23 1:33PM EDT | 143.00 | 6.70 | 7.70 | 8.20 | 0.00 | - | 1 | 4 | 48.93% |
| SPOT230602C00144000 | 2023-05-26 3:22PM EDT | 144.00 | 7.30 | 6.90 | 7.20 | +0.56 | +8.31% | 20 | 35 | 44.63% |
| SPOT230602C00145000 | 2023-05-26 2:26PM EDT | 145.00 | 6.40 | 6.10 | 6.40 | +1.10 | +20.75% | 10 | 27 | 44.02% |
| SPOT230602C00146000 | 2023-05-26 1:47PM EDT | 146.00 | 5.55 | 5.30 | 5.60 | +0.95 | +20.65% | 6 | 46 | 42.77% |
| SPOT230602C00147000 | 2023-05-26 3:31PM EDT | 147.00 | 4.59 | 4.60 | 4.90 | +0.29 | +6.74% | 5 | 18 | 42.58% |
| SPOT230602C00148000 | 2023-05-26 2:14PM EDT | 148.00 | 4.10 | 3.90 | 4.10 | +1.30 | +46.43% | 2 | 28 | 40.14% |
| SPOT230602C00149000 | 2023-05-26 3:43PM EDT | 149.00 | 3.33 | 3.20 | 3.50 | +0.63 | +23.33% | 29 | 46 | 40.02% |
| SPOT230602C00150000 | 2023-05-26 3:57PM EDT | 150.00 | 2.72 | 2.70 | 2.85 | +0.52 | +23.64% | 75 | 120 | 38.40% |
| SPOT230602C00152500 | 2023-05-26 3:58PM EDT | 152.50 | 1.65 | 1.60 | 1.75 | +0.20 | +13.79% | 170 | 617 | 38.28% |
| SPOT230602C00155000 | 2023-05-26 3:53PM EDT | 155.00 | 0.85 | 0.80 | 1.05 | +0.10 | +13.33% | 63 | 213 | 39.16% |
| SPOT230602C00157500 | 2023-05-26 3:22PM EDT | 157.50 | 0.60 | 0.40 | 0.60 | -0.10 | -14.29% | 50 | 32 | 39.94% |
| SPOT230602C00160000 | 2023-05-26 3:22PM EDT | 160.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 52 | 112 | 39.75% |
| SPOT230602C00162500 | 2023-05-26 3:54PM EDT | 162.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 21 | 127 | 42.77% |
| SPOT230602C00165000 | 2023-05-26 3:51PM EDT | 165.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 50 | 243 | 43.07% |
| SPOT230602C00167500 | 2023-05-23 12:46PM EDT | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 48.63% |
| SPOT230602C00170000 | 2023-05-12 2:20PM EDT | 170.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 54.10% |
| SPOT230602C00175000 | 2023-05-23 3:55PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 53.52% |
| SPOT230602C00185000 | 2023-05-23 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602P00100000 | 2023-04-24 3:46PM EDT | 100.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 2 | 142.97% |
| SPOT230602P00105000 | 2023-04-26 2:31PM EDT | 105.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 133.98% |
| SPOT230602P00110000 | 2023-05-18 11:10AM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 103.91% |
| SPOT230602P00115000 | 2023-05-08 9:31AM EDT | 115.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 90.63% |
| SPOT230602P00118000 | 2023-05-15 1:08PM EDT | 118.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.03% |
| SPOT230602P00120000 | 2023-05-18 2:50PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 24 | 88.67% |
| SPOT230602P00122000 | 2023-05-19 3:51PM EDT | 122.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 25 | 26 | 71.88% |
| SPOT230602P00123000 | 2023-05-09 1:59PM EDT | 123.00 | 0.56 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 99.61% |
| SPOT230602P00124000 | 2023-05-12 12:23PM EDT | 124.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 1 | 73.05% |
| SPOT230602P00125000 | 2023-05-25 3:46PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 180 | 70.31% |
| SPOT230602P00126000 | 2023-05-25 3:49PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 432 | 67.97% |
| SPOT230602P00127000 | 2023-05-25 3:51PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 65.23% |
| SPOT230602P00128000 | 2023-05-26 11:18AM EDT | 128.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 8 | 69.14% |
| SPOT230602P00129000 | 2023-05-08 3:52PM EDT | 129.00 | 1.08 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 81.15% |
| SPOT230602P00130000 | 2023-05-18 1:15PM EDT | 130.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 21 | 65 | 60.74% |
| SPOT230602P00131000 | 2023-05-26 9:57AM EDT | 131.00 | 0.17 | 0.00 | 0.25 | -0.03 | -15.00% | 10 | 5 | 62.99% |
| SPOT230602P00132000 | 2023-05-26 1:22PM EDT | 132.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 2 | 6 | 57.81% |
| SPOT230602P00133000 | 2023-05-26 12:41PM EDT | 133.00 | 0.13 | 0.05 | 0.25 | -0.09 | -40.91% | 10 | 7 | 58.98% |
| SPOT230602P00134000 | 2023-05-26 11:35AM EDT | 134.00 | 0.11 | 0.05 | 0.25 | -0.11 | -50.00% | 1 | 107 | 56.06% |
| SPOT230602P00135000 | 2023-05-22 1:15PM EDT | 135.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 41 | 51.27% |
| SPOT230602P00136000 | 2023-05-26 2:29PM EDT | 136.00 | 0.17 | 0.10 | 0.20 | -0.17 | -50.00% | 63 | 15 | 50.00% |
| SPOT230602P00137000 | 2023-05-25 10:21AM EDT | 137.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 23 | 52.34% |
| SPOT230602P00138000 | 2023-05-26 3:35PM EDT | 138.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 69 | 10 | 49.12% |
| SPOT230602P00139000 | 2023-05-26 9:50AM EDT | 139.00 | 0.42 | 0.20 | 0.25 | -0.28 | -40.00% | 5 | 17 | 45.85% |
| SPOT230602P00140000 | 2023-05-26 3:40PM EDT | 140.00 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 92 | 51 | 44.53% |
| SPOT230602P00141000 | 2023-05-26 12:41PM EDT | 141.00 | 0.36 | 0.25 | 0.35 | -0.33 | -47.83% | 20 | 44 | 42.82% |
| SPOT230602P00142000 | 2023-05-26 2:29PM EDT | 142.00 | 0.43 | 0.35 | 0.45 | -0.57 | -57.00% | 53 | 9 | 42.29% |
| SPOT230602P00143000 | 2023-05-26 3:56PM EDT | 143.00 | 0.50 | 0.45 | 0.55 | -0.53 | -51.46% | 12 | 16 | 41.16% |
| SPOT230602P00144000 | 2023-05-26 3:19PM EDT | 144.00 | 0.64 | 0.60 | 0.70 | -0.62 | -49.21% | 22 | 38 | 40.63% |
| SPOT230602P00145000 | 2023-05-26 3:58PM EDT | 145.00 | 0.80 | 0.75 | 0.90 | -0.93 | -53.76% | 45 | 47 | 40.43% |
| SPOT230602P00146000 | 2023-05-26 12:36PM EDT | 146.00 | 1.11 | 0.95 | 1.10 | -0.61 | -35.47% | 18 | 26 | 39.48% |
| SPOT230602P00147000 | 2023-05-26 3:45PM EDT | 147.00 | 1.31 | 1.20 | 1.35 | -0.69 | -34.50% | 99 | 164 | 38.72% |
| SPOT230602P00148000 | 2023-05-26 3:52PM EDT | 148.00 | 1.65 | 1.50 | 1.65 | -0.95 | -36.54% | 27 | 80 | 37.99% |
| SPOT230602P00149000 | 2023-05-26 3:59PM EDT | 149.00 | 1.96 | 1.85 | 2.05 | -1.49 | -43.19% | 220 | 156 | 37.99% |
| SPOT230602P00150000 | 2023-05-26 3:59PM EDT | 150.00 | 2.37 | 2.25 | 2.50 | -1.09 | -31.50% | 841 | 63 | 37.84% |
| SPOT230602P00152500 | 2023-05-26 3:52PM EDT | 152.50 | 3.80 | 3.70 | 3.90 | -1.62 | -29.89% | 159 | 44 | 37.67% |
| SPOT230602P00155000 | 2023-05-26 2:49PM EDT | 155.00 | 5.40 | 5.40 | 5.70 | -3.35 | -38.29% | 4 | 5 | 38.45% |
| SPOT230602P00157500 | 2023-05-25 9:46AM EDT | 157.50 | 9.14 | 7.50 | 7.80 | 0.00 | - | - | 3 | 40.19% |
| SPOT230602P00160000 | 2023-04-21 1:20PM EDT | 160.00 | 28.30 | 10.80 | 11.30 | 0.00 | - | 7 | 0 | 64.89% |
| SPOT230602P00165000 | 2023-05-23 12:42PM EDT | 165.00 | 16.50 | 14.30 | 15.00 | 0.00 | - | 1 | 0 | 54.10% |
| SPOT230602P00172500 | 2023-05-23 10:35AM EDT | 172.50 | 22.30 | 21.70 | 22.50 | 0.00 | - | - | 0 | 72.95% |
© 2023 Yahoo. All rights reserved.