SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609C00170000 | 2023-06-02 3:25PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 16 | 19 | 46.19% |
| SPOT230616C00170000 | 2023-06-02 10:57AM EDT | 2023-06-16 | 0.26 | 0.20 | 0.30 | -0.24 | -48.00% | 3 | 1,092 | 38.62% |
| SPOT230623C00170000 | 2023-06-01 11:43AM EDT | 2023-06-23 | 0.65 | 0.40 | 0.55 | 0.00 | - | 4 | 11 | 35.91% |
| SPOT230630C00170000 | 2023-06-01 3:58PM EDT | 2023-06-30 | 1.36 | 0.65 | 1.00 | 0.00 | - | 2 | 32 | 36.50% |
| SPOT230707C00170000 | 2023-06-01 1:54PM EDT | 2023-07-07 | 1.75 | 0.85 | 1.30 | +1.75 | - | - | 1 | 35.33% |
| SPOT230721C00170000 | 2023-06-02 3:47PM EDT | 2023-07-21 | 2.15 | 1.85 | 2.25 | -0.64 | -22.94% | 28 | 507 | 36.18% |
| SPOT230818C00170000 | 2023-06-02 2:57PM EDT | 2023-08-18 | 5.50 | 5.20 | 5.50 | -0.84 | -13.25% | 24 | 217 | 43.06% |
| SPOT231020C00170000 | 2023-06-02 2:34PM EDT | 2023-10-20 | 9.10 | 8.70 | 9.00 | -1.27 | -12.25% | 5 | 94 | 41.95% |
| SPOT240119C00170000 | 2023-05-31 3:53PM EDT | 2024-01-19 | 13.30 | 14.00 | 14.40 | 0.00 | - | 7 | 927 | 44.14% |
| SPOT240621C00170000 | 2023-05-17 2:45PM EDT | 2024-06-21 | 19.90 | 21.30 | 22.20 | 0.00 | - | 2 | 17 | 46.76% |
| SPOT250117C00170000 | 2023-06-01 1:15PM EDT | 2025-01-17 | 30.92 | 29.20 | 30.40 | 0.00 | - | 5 | 25 | 48.24% |
| SPOT251219C00170000 | 2023-05-24 2:07PM EDT | 2025-12-19 | 35.67 | 36.40 | 40.90 | 0.00 | - | - | 11 | 49.62% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00170000 | 2023-05-30 1:08PM EDT | 2023-06-16 | 21.50 | 18.00 | 18.60 | 0.00 | - | 4 | 7 | 39.75% |
| SPOT230630P00170000 | 2023-06-01 1:35PM EDT | 2023-06-30 | 17.30 | 18.50 | 19.20 | +17.30 | - | - | 5 | 35.84% |
| SPOT230721P00170000 | 2023-05-26 11:23AM EDT | 2023-07-21 | 22.00 | 18.80 | 19.90 | 0.00 | - | 2 | 17 | 32.20% |
| SPOT230818P00170000 | 2023-05-23 1:30PM EDT | 2023-08-18 | 24.80 | 21.60 | 22.30 | 0.00 | - | 3 | 48 | 36.99% |
| SPOT231020P00170000 | 2023-06-02 2:34PM EDT | 2023-10-20 | 23.95 | 23.80 | 24.50 | +23.95 | - | 1 | 0 | 34.06% |
| SPOT240119P00170000 | 2023-05-22 3:39PM EDT | 2024-01-19 | 29.50 | 27.40 | 28.10 | 0.00 | - | 58 | 129 | 34.46% |
| SPOT240621P00170000 | 2023-05-15 10:21AM EDT | 2024-06-21 | 38.20 | 31.80 | 33.00 | 0.00 | - | - | 2 | 34.74% |
| SPOT250117P00170000 | 2023-02-16 11:06AM EDT | 2025-01-17 | 52.60 | 53.00 | 55.00 | 0.00 | - | - | 7 | 55.28% |
© 2023 Yahoo. All rights reserved.