SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:120.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609C00120000 | 2023-05-25 12:37PM EDT | 2023-06-09 | 28.55 | 30.90 | 32.40 | 0.00 | - | 4 | 0 | 123.93% |
| SPOT230616C00120000 | 2023-05-31 9:49AM EDT | 2023-06-16 | 28.30 | 31.30 | 32.50 | 0.00 | - | 1 | 935 | 63.87% |
| SPOT230623C00120000 | 2023-06-02 1:58PM EDT | 2023-06-23 | 32.65 | 31.70 | 32.90 | +1.85 | +6.01% | 20 | 3 | 65.38% |
| SPOT230630C00120000 | 2023-05-12 1:47PM EDT | 2023-06-30 | 24.60 | 31.80 | 33.20 | 0.00 | - | - | 8 | 60.35% |
| SPOT230707C00120000 | 2023-05-30 10:02AM EDT | 2023-07-07 | 26.42 | 32.10 | 33.30 | +26.42 | - | - | 10 | 56.98% |
| SPOT230721C00120000 | 2023-05-25 11:43AM EDT | 2023-07-21 | 30.50 | 32.80 | 33.80 | 0.00 | - | 2 | 91 | 54.79% |
| SPOT230818C00120000 | 2023-05-30 2:07PM EDT | 2023-08-18 | 32.38 | 34.90 | 35.70 | 0.00 | - | 1 | 116 | 57.41% |
| SPOT231020C00120000 | 2023-06-02 9:35AM EDT | 2023-10-20 | 40.92 | 37.70 | 38.50 | +5.92 | +16.91% | 1 | 4 | 54.11% |
| SPOT240119C00120000 | 2023-06-02 9:35AM EDT | 2024-01-19 | 44.71 | 42.00 | 42.60 | +6.11 | +15.83% | 1 | 2,864 | 54.18% |
| SPOT240621C00120000 | 2023-05-18 12:10PM EDT | 2024-06-21 | 46.10 | 47.60 | 49.50 | 0.00 | - | 2 | 15 | 55.01% |
| SPOT250117C00120000 | 2023-05-31 2:22PM EDT | 2025-01-17 | 53.73 | 54.10 | 56.20 | 0.00 | - | 1 | 36 | 55.06% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609P00120000 | 2023-05-31 3:44PM EDT | 2023-06-09 | 0.10 | 0.00 | 0.05 | 0.00 | - | 215 | 518 | 73.05% |
| SPOT230616P00120000 | 2023-06-02 2:14PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 46 | 998 | 61.52% |
| SPOT230623P00120000 | 2023-05-17 1:50PM EDT | 2023-06-23 | 0.64 | 0.05 | 0.35 | 0.00 | - | 3 | 6 | 53.52% |
| SPOT230630P00120000 | 2023-05-31 2:51PM EDT | 2023-06-30 | 0.49 | 0.05 | 1.50 | 0.00 | - | 1 | 14 | 60.64% |
| SPOT230707P00120000 | 2023-05-30 10:48AM EDT | 2023-07-07 | 0.80 | 0.10 | 0.45 | +0.80 | - | - | 1 | 47.85% |
| SPOT230721P00120000 | 2023-06-02 10:21AM EDT | 2023-07-21 | 0.87 | 0.65 | 0.85 | +0.02 | +2.35% | 3 | 2,367 | 46.53% |
| SPOT230818P00120000 | 2023-06-02 1:40PM EDT | 2023-08-18 | 2.25 | 2.10 | 2.45 | -0.55 | -19.64% | 1 | 361 | 50.22% |
| SPOT231020P00120000 | 2023-06-02 1:36PM EDT | 2023-10-20 | 4.10 | 4.00 | 4.30 | +0.05 | +1.23% | 4 | 48 | 45.73% |
| SPOT240119P00120000 | 2023-06-01 9:57AM EDT | 2024-01-19 | 7.21 | 6.50 | 6.90 | 0.00 | - | 6 | 541 | 43.71% |
| SPOT240621P00120000 | 2023-05-31 2:36PM EDT | 2024-06-21 | 11.60 | 10.30 | 11.00 | 0.00 | - | 7 | 40 | 42.90% |
| SPOT250117P00120000 | 2023-05-17 11:25AM EDT | 2025-01-17 | 16.30 | 14.00 | 15.10 | 0.00 | - | 1 | 143 | 41.42% |
© 2023 Yahoo. All rights reserved.