SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602C00115000 | 2023-05-25 3:57PM EDT | 2023-06-02 | 32.71 | 35.10 | 36.00 | 0.00 | - | 2 | 12 | 112.89% |
| SPOT230616C00115000 | 2023-05-25 11:19AM EDT | 2023-06-16 | 34.80 | 35.30 | 36.30 | 0.00 | - | 3 | 300 | 70.90% |
| SPOT230623C00115000 | 2023-05-26 9:45AM EDT | 2023-06-23 | 33.76 | 35.20 | 36.70 | +1.26 | +3.88% | 8 | 2 | 64.60% |
| SPOT230630C00115000 | 2023-05-19 12:30PM EDT | 2023-06-30 | 35.10 | 35.60 | 36.80 | 0.00 | - | 10 | 10 | 62.16% |
| SPOT230721C00115000 | 2023-05-18 12:46PM EDT | 2023-07-21 | 35.10 | 36.80 | 37.60 | 0.00 | - | 3 | 342 | 59.94% |
| SPOT230818C00115000 | 2023-05-19 3:34PM EDT | 2023-08-18 | 37.51 | 38.50 | 39.30 | 0.00 | - | 1 | 37 | 60.46% |
| SPOT231020C00115000 | 2023-05-23 10:49AM EDT | 2023-10-20 | 41.83 | 41.00 | 41.80 | 0.00 | - | 1 | 8 | 56.40% |
| SPOT240119C00115000 | 2023-05-19 3:45PM EDT | 2024-01-19 | 44.50 | 45.00 | 45.60 | 0.00 | - | 1 | 208 | 56.02% |
| SPOT240621C00115000 | 2023-04-25 3:57PM EDT | 2024-06-21 | 41.97 | 48.50 | 49.70 | 0.00 | - | 1 | 3 | 51.97% |
| SPOT250117C00115000 | 2023-05-18 9:46AM EDT | 2025-01-17 | 54.01 | 56.30 | 58.30 | 0.00 | - | 1 | 56 | 55.97% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602P00115000 | 2023-05-08 9:31AM EDT | 2023-06-02 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 82.42% |
| SPOT230609P00115000 | 2023-05-23 1:27PM EDT | 2023-06-09 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 60.94% |
| SPOT230616P00115000 | 2023-05-26 10:29AM EDT | 2023-06-16 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 879 | 53.91% |
| SPOT230623P00115000 | 2023-05-08 3:16PM EDT | 2023-06-23 | 0.78 | 0.10 | 0.50 | 0.00 | - | - | 1 | 55.47% |
| SPOT230630P00115000 | 2023-05-19 3:35PM EDT | 2023-06-30 | 0.74 | 0.20 | 0.70 | 0.00 | - | 1 | 6 | 53.42% |
| SPOT230721P00115000 | 2023-05-26 3:39PM EDT | 2023-07-21 | 0.78 | 0.70 | 0.85 | -0.14 | -15.22% | 1 | 115 | 48.34% |
| SPOT230818P00115000 | 2023-05-24 3:51PM EDT | 2023-08-18 | 2.06 | 1.95 | 2.25 | -0.37 | -15.23% | 1 | 116 | 50.42% |
| SPOT231020P00115000 | 2023-05-24 1:13PM EDT | 2023-10-20 | 4.20 | 3.50 | 3.70 | 0.00 | - | 202 | 267 | 46.12% |
| SPOT240119P00115000 | 2023-05-16 12:36PM EDT | 2024-01-19 | 7.47 | 5.90 | 6.10 | 0.00 | - | 1 | 257 | 44.31% |
| SPOT240621P00115000 | 2023-05-26 1:02PM EDT | 2024-06-21 | 9.60 | 9.30 | 9.90 | -0.48 | -4.76% | 14 | 17 | 43.43% |
| SPOT250117P00115000 | 2023-05-12 12:56PM EDT | 2025-01-17 | 15.60 | 12.90 | 13.70 | 0.00 | - | 155 | 312 | 41.79% |
© 2023 Yahoo. All rights reserved.