SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609C00090000 | 2023-06-07 3:59PM EDT | 90.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00100000 | 2023-06-05 3:23PM EDT | 100.00 | 55.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00115000 | 2023-06-05 1:43PM EDT | 115.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT230609C00120000 | 2023-05-25 12:37PM EDT | 120.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT230609C00122000 | 2023-05-09 10:42AM EDT | 122.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT230609C00125000 | 2023-06-02 10:48AM EDT | 125.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT230609C00126000 | 2023-05-31 11:29AM EDT | 126.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT230609C00127000 | 2023-06-07 11:49AM EDT | 127.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00128000 | 2023-05-26 10:52AM EDT | 128.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00129000 | 2023-06-07 11:10AM EDT | 129.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00130000 | 2023-05-18 2:22PM EDT | 130.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT230609C00131000 | 2023-06-05 9:45AM EDT | 131.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00132000 | 2023-06-05 10:43AM EDT | 132.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00133000 | 2023-06-07 11:10AM EDT | 133.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00134000 | 2023-06-05 11:06AM EDT | 134.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00135000 | 2023-06-05 11:32AM EDT | 135.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT230609C00136000 | 2023-06-05 10:43AM EDT | 136.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00137000 | 2023-05-31 11:29AM EDT | 137.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT230609C00139000 | 2023-06-07 11:00AM EDT | 139.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00140000 | 2023-06-05 3:21PM EDT | 140.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT230609C00141000 | 2023-06-05 10:10AM EDT | 141.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230609C00142000 | 2023-06-01 12:13PM EDT | 142.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT230609C00143000 | 2023-06-05 3:21PM EDT | 143.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT230609C00144000 | 2023-06-07 12:26PM EDT | 144.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT230609C00145000 | 2023-06-07 2:46PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT230609C00146000 | 2023-06-07 10:02AM EDT | 146.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609C00147000 | 2023-06-07 12:23PM EDT | 147.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT230609C00148000 | 2023-06-07 3:57PM EDT | 148.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPOT230609C00149000 | 2023-06-07 12:48PM EDT | 149.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPOT230609C00150000 | 2023-06-07 3:57PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| SPOT230609C00152500 | 2023-06-07 3:39PM EDT | 152.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| SPOT230609C00155000 | 2023-06-07 3:56PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SPOT230609C00157500 | 2023-06-07 3:55PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| SPOT230609C00160000 | 2023-06-07 3:50PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| SPOT230609C00162500 | 2023-06-07 12:08PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| SPOT230609C00165000 | 2023-06-07 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPOT230609C00167500 | 2023-06-06 9:43AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT230609C00170000 | 2023-06-07 2:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SPOT230609C00172500 | 2023-06-07 9:49AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT230609C00175000 | 2023-06-05 3:40PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT230609C00185000 | 2023-06-01 12:43PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609P00115000 | 2023-05-23 1:27PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT230609P00120000 | 2023-05-31 3:44PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| SPOT230609P00121000 | 2023-05-31 3:44PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPOT230609P00122000 | 2023-05-31 3:43PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPOT230609P00123000 | 2023-05-22 3:59PM EDT | 123.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPOT230609P00124000 | 2023-05-18 3:59PM EDT | 124.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT230609P00125000 | 2023-05-31 12:12PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| SPOT230609P00126000 | 2023-05-30 9:30AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT230609P00127000 | 2023-05-24 12:51PM EDT | 127.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT230609P00128000 | 2023-05-31 2:44PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT230609P00130000 | 2023-06-01 3:48PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPOT230609P00131000 | 2023-05-19 1:02PM EDT | 131.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT230609P00132000 | 2023-05-30 10:29AM EDT | 132.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230609P00133000 | 2023-06-07 9:47AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230609P00134000 | 2023-06-06 12:00PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT230609P00135000 | 2023-06-02 9:47AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT230609P00136000 | 2023-06-01 2:37PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPOT230609P00137000 | 2023-06-06 3:49PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPOT230609P00138000 | 2023-06-06 3:37PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT230609P00139000 | 2023-06-06 3:56PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT230609P00140000 | 2023-06-07 3:20PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT230609P00141000 | 2023-06-07 9:56AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT230609P00142000 | 2023-06-02 11:18AM EDT | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT230609P00143000 | 2023-06-07 3:21PM EDT | 143.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT230609P00144000 | 2023-06-07 3:21PM EDT | 144.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPOT230609P00145000 | 2023-06-07 3:57PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPOT230609P00146000 | 2023-06-07 3:59PM EDT | 146.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPOT230609P00147000 | 2023-06-07 3:57PM EDT | 147.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPOT230609P00148000 | 2023-06-07 3:55PM EDT | 148.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.78% |
| SPOT230609P00149000 | 2023-06-07 3:57PM EDT | 149.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPOT230609P00150000 | 2023-06-07 3:56PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SPOT230609P00152500 | 2023-06-07 3:58PM EDT | 152.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPOT230609P00155000 | 2023-06-07 3:46PM EDT | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPOT230609P00157500 | 2023-06-07 3:13PM EDT | 157.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPOT230609P00160000 | 2023-06-07 10:02AM EDT | 160.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT230609P00162500 | 2023-06-07 10:51AM EDT | 162.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609P00165000 | 2023-06-07 9:48AM EDT | 165.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230609P00167500 | 2023-05-12 9:44AM EDT | 167.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.