SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:100.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609C00100000 | 2023-06-02 9:48AM EDT | 2023-06-09 | 53.53 | 51.10 | 52.30 | +2.59 | +5.08% | 1 | 2 | 191.99% |
| SPOT230616C00100000 | 2023-05-26 3:42PM EDT | 2023-06-16 | 50.55 | 51.40 | 52.40 | 0.00 | - | 3 | 947 | 105.47% |
| SPOT230623C00100000 | 2023-05-10 12:00PM EDT | 2023-06-23 | 46.26 | 51.50 | 52.80 | 0.00 | - | - | 2 | 99.12% |
| SPOT230630C00100000 | 2023-05-12 9:37AM EDT | 2023-06-30 | 46.60 | 51.60 | 52.90 | 0.00 | - | - | 2 | 88.87% |
| SPOT230721C00100000 | 2023-05-26 3:42PM EDT | 2023-07-21 | 51.25 | 52.10 | 53.30 | 0.00 | - | 4 | 361 | 75.98% |
| SPOT230818C00100000 | 2023-05-30 11:31AM EDT | 2023-08-18 | 50.00 | 52.90 | 54.20 | 0.00 | - | 5 | 27 | 70.56% |
| SPOT231020C00100000 | 2023-05-19 12:48PM EDT | 2023-10-20 | 53.41 | 54.80 | 55.90 | 0.00 | - | 1 | 9 | 64.08% |
| SPOT240119C00100000 | 2023-06-01 3:20PM EDT | 2024-01-19 | 60.50 | 57.80 | 58.50 | 0.00 | - | 1 | 301 | 61.34% |
| SPOT240621C00100000 | 2023-04-26 3:09PM EDT | 2024-06-21 | 48.30 | 61.20 | 62.70 | 0.00 | - | 1 | 3 | 58.02% |
| SPOT250117C00100000 | 2023-05-31 2:22PM EDT | 2025-01-17 | 66.69 | 67.40 | 68.70 | 0.00 | - | 1 | 75 | 59.15% |
| SPOT251219C00100000 | 2023-05-23 10:53AM EDT | 2025-12-19 | 73.74 | 72.50 | 76.60 | 0.00 | - | - | 1 | 57.52% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00100000 | 2023-05-31 3:44PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 75 | 644 | 94.92% |
| SPOT230721P00100000 | 2023-06-02 10:57AM EDT | 2023-07-21 | 0.11 | 0.05 | 0.25 | -0.14 | -56.00% | 1 | 112 | 54.39% |
| SPOT230818P00100000 | 2023-05-30 9:53AM EDT | 2023-08-18 | 1.00 | 0.45 | 0.90 | 0.00 | - | 10 | 41 | 56.01% |
| SPOT231020P00100000 | 2023-05-23 3:48PM EDT | 2023-10-20 | 1.89 | 1.50 | 1.70 | 0.00 | - | 1 | 6 | 50.53% |
| SPOT240119P00100000 | 2023-06-02 12:08PM EDT | 2024-01-19 | 3.20 | 3.00 | 3.30 | -0.42 | -11.60% | 120 | 2,541 | 48.39% |
| SPOT240621P00100000 | 2023-05-08 12:39PM EDT | 2024-06-21 | 7.60 | 5.60 | 6.10 | 0.00 | - | 5 | 26 | 46.58% |
| SPOT250117P00100000 | 2023-06-01 12:49PM EDT | 2025-01-17 | 8.90 | 8.60 | 9.10 | 0.00 | - | 3 | 574 | 44.28% |
© 2023 Yahoo. All rights reserved.