SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:105.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00105000 | 2023-06-06 3:22PM EDT | 2023-06-16 | 48.98 | 45.30 | 46.20 | 0.00 | - | 1 | 404 | 137.50% |
| SPOT230630C00105000 | 2023-05-12 10:04AM EDT | 2023-06-30 | 39.50 | 45.30 | 46.40 | 0.00 | - | - | 6 | 83.89% |
| SPOT230721C00105000 | 2023-06-07 10:23AM EDT | 2023-07-21 | 48.30 | 45.70 | 46.70 | 0.00 | - | 1 | 64 | 67.65% |
| SPOT230818C00105000 | 2023-06-06 3:32PM EDT | 2023-08-18 | 50.30 | 46.90 | 48.30 | 0.00 | - | 2 | 6 | 68.66% |
| SPOT231020C00105000 | 2023-06-07 3:50PM EDT | 2023-10-20 | 47.30 | 49.00 | 50.10 | 0.00 | - | 3 | 10 | 61.45% |
| SPOT240119C00105000 | 2023-05-25 9:56AM EDT | 2024-01-19 | 51.67 | 52.50 | 53.00 | 0.00 | - | 1 | 73 | 59.45% |
| SPOT250117C00105000 | 2023-03-22 11:32AM EDT | 2025-01-17 | 48.79 | 49.80 | 50.60 | 0.00 | - | 1 | 305 | 31.79% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00105000 | 2023-06-08 3:47PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,317 | 99.61% |
| SPOT230630P00105000 | 2023-05-16 11:51AM EDT | 2023-06-30 | 0.26 | 0.00 | 0.60 | 0.00 | - | - | 1 | 80.76% |
| SPOT230721P00105000 | 2023-06-09 9:34AM EDT | 2023-07-21 | 0.16 | 0.15 | 0.25 | -0.14 | -46.67% | 5 | 582 | 53.42% |
| SPOT230818P00105000 | 2023-06-01 11:58AM EDT | 2023-08-18 | 1.12 | 0.85 | 1.05 | 0.00 | - | 2 | 504 | 55.76% |
| SPOT231020P00105000 | 2023-05-17 3:24PM EDT | 2023-10-20 | 2.80 | 1.90 | 2.10 | 0.00 | - | 2 | 50 | 49.70% |
| SPOT240119P00105000 | 2023-06-09 3:58PM EDT | 2024-01-19 | 3.85 | 3.70 | 3.90 | +0.38 | +10.95% | 1 | 616 | 46.66% |
| SPOT240621P00105000 | 2023-05-31 3:45PM EDT | 2024-06-21 | 7.70 | 6.70 | 7.20 | 0.00 | - | 27 | 36 | 45.59% |
| SPOT250117P00105000 | 2023-05-18 1:40PM EDT | 2025-01-17 | 11.00 | 10.00 | 10.60 | 0.00 | - | 6 | 187 | 43.66% |
© 2023 Yahoo. All rights reserved.