SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:135.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602C00135000 | 2023-05-26 9:48AM EDT | 2023-06-02 | 13.60 | 15.30 | 16.10 | +1.38 | +11.29% | 1 | 178 | 59.47% |
| SPOT230609C00135000 | 2023-05-26 12:59PM EDT | 2023-06-09 | 16.37 | 15.70 | 16.40 | +2.27 | +16.10% | 7 | 12 | 54.00% |
| SPOT230616C00135000 | 2023-05-25 3:43PM EDT | 2023-06-16 | 15.10 | 16.40 | 17.10 | 0.00 | - | 2 | 389 | 51.93% |
| SPOT230623C00135000 | 2023-05-19 12:51PM EDT | 2023-06-23 | 16.40 | 16.80 | 17.70 | 0.00 | - | 1 | 1 | 50.20% |
| SPOT230707C00135000 | 2023-05-25 2:00PM EDT | 2023-07-07 | 17.10 | 17.90 | 18.70 | +17.10 | - | - | 1 | 47.60% |
| SPOT230721C00135000 | 2023-05-22 3:37PM EDT | 2023-07-21 | 18.13 | 19.20 | 20.00 | 0.00 | - | 2 | 118 | 48.27% |
| SPOT230818C00135000 | 2023-05-26 12:56PM EDT | 2023-08-18 | 22.90 | 22.50 | 22.80 | -1.35 | -5.57% | 2 | 155 | 50.46% |
| SPOT231020C00135000 | 2023-05-19 11:27AM EDT | 2023-10-20 | 26.10 | 26.10 | 26.60 | 0.00 | - | 2 | 10 | 50.01% |
| SPOT240119C00135000 | 2023-05-18 2:42PM EDT | 2024-01-19 | 31.18 | 31.20 | 31.60 | 0.00 | - | 1 | 442 | 50.40% |
| SPOT240621C00135000 | 2023-05-19 10:05AM EDT | 2024-06-21 | 38.70 | 38.30 | 39.00 | 0.00 | - | 1 | 8 | 52.25% |
| SPOT250117C00135000 | 2023-05-23 11:34AM EDT | 2025-01-17 | 45.62 | 44.50 | 46.10 | 0.00 | - | 1 | 40 | 51.84% |
| SPOT251219C00135000 | 2023-05-19 2:23PM EDT | 2025-12-19 | 52.06 | 52.80 | 56.40 | 0.00 | - | 1 | 1 | 52.59% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602P00135000 | 2023-05-22 1:15PM EDT | 2023-06-02 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 41 | 51.27% |
| SPOT230609P00135000 | 2023-05-26 10:22AM EDT | 2023-06-09 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 1 | 10 | 43.02% |
| SPOT230616P00135000 | 2023-05-26 1:15PM EDT | 2023-06-16 | 0.89 | 0.85 | 1.00 | -0.31 | -25.83% | 9 | 919 | 42.36% |
| SPOT230623P00135000 | 2023-05-25 11:40AM EDT | 2023-06-23 | 1.75 | 1.25 | 1.40 | 0.00 | - | 1 | 86 | 40.82% |
| SPOT230630P00135000 | 2023-05-26 10:55AM EDT | 2023-06-30 | 1.90 | 1.65 | 2.00 | -0.29 | -13.24% | 10 | 63 | 41.60% |
| SPOT230707P00135000 | 2023-05-25 3:12PM EDT | 2023-07-07 | 2.38 | 2.05 | 2.35 | +2.38 | - | - | 0 | 40.45% |
| SPOT230721P00135000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 3.08 | 2.95 | 3.20 | -0.42 | -12.00% | 51 | 551 | 40.02% |
| SPOT230818P00135000 | 2023-05-26 3:35PM EDT | 2023-08-18 | 5.79 | 5.70 | 5.90 | -0.81 | -12.27% | 30 | 626 | 44.49% |
| SPOT231020P00135000 | 2023-05-26 9:31AM EDT | 2023-10-20 | 8.90 | 8.10 | 8.30 | +0.20 | +2.30% | 1 | 100 | 41.01% |
| SPOT240119P00135000 | 2023-05-25 3:12PM EDT | 2024-01-19 | 12.03 | 11.40 | 11.70 | 0.00 | - | 10 | 409 | 40.23% |
| SPOT240621P00135000 | 2023-04-25 9:56AM EDT | 2024-06-21 | 21.10 | 16.30 | 17.10 | 0.00 | - | 5 | 11 | 41.07% |
| SPOT250117P00135000 | 2023-03-31 1:11PM EDT | 2025-01-17 | 28.10 | 26.00 | 26.60 | 0.00 | - | 396 | 411 | 46.91% |
© 2023 Yahoo. All rights reserved.