SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602C00175000 | 2023-05-23 3:55PM EDT | 2023-06-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 53.13% |
| SPOT230609C00175000 | 2023-05-22 10:15AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 5 | 40.04% |
| SPOT230616C00175000 | 2023-05-26 2:52PM EDT | 2023-06-16 | 0.18 | 0.05 | 0.20 | -0.01 | -5.26% | 1 | 1,921 | 36.23% |
| SPOT230623C00175000 | 2023-05-23 10:55AM EDT | 2023-06-23 | 0.30 | 0.25 | 0.40 | 0.00 | - | 35 | 164 | 35.79% |
| SPOT230721C00175000 | 2023-05-26 1:04PM EDT | 2023-07-21 | 1.50 | 1.30 | 1.55 | +0.11 | +7.91% | 2 | 303 | 35.72% |
| SPOT230818C00175000 | 2023-05-26 11:09AM EDT | 2023-08-18 | 3.90 | 4.10 | 4.30 | +0.10 | +2.63% | 14 | 44 | 42.52% |
| SPOT231020C00175000 | 2023-05-22 10:24AM EDT | 2023-10-20 | 7.08 | 7.10 | 7.40 | 0.00 | - | 4 | 53 | 41.53% |
| SPOT240119C00175000 | 2023-05-17 3:50PM EDT | 2024-01-19 | 11.00 | 12.00 | 12.40 | 0.00 | - | 5 | 682 | 43.59% |
| SPOT240621C00175000 | 2023-05-25 10:34AM EDT | 2024-06-21 | 18.90 | 19.20 | 20.00 | 0.00 | - | 1 | 7 | 46.35% |
| SPOT250117C00175000 | 2023-05-09 3:04PM EDT | 2025-01-17 | 24.20 | 26.50 | 28.10 | 0.00 | - | 1 | 24 | 47.92% |
| SPOT251219C00175000 | 2023-05-18 3:24PM EDT | 2025-12-19 | 36.37 | 34.10 | 38.90 | 0.00 | - | 2 | 7 | 49.73% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00175000 | 2023-05-10 10:58AM EDT | 2023-06-16 | 30.90 | 24.20 | 25.00 | 0.00 | - | 1 | 0 | 39.45% |
| SPOT230721P00175000 | 2023-05-22 10:09AM EDT | 2023-07-21 | 25.70 | 25.20 | 25.50 | 0.00 | - | 1 | 1 | 29.66% |
| SPOT230818P00175000 | 2023-04-25 11:56AM EDT | 2023-08-18 | 36.70 | 28.60 | 29.60 | 0.00 | - | 26 | 26 | 45.12% |
| SPOT231020P00175000 | 2023-05-11 2:37PM EDT | 2023-10-20 | 31.90 | 28.70 | 29.40 | 0.00 | - | 2 | 3 | 33.40% |
| SPOT240119P00175000 | 2023-05-25 3:52PM EDT | 2024-01-19 | 33.30 | 31.40 | 32.20 | 0.00 | - | 9 | 45 | 32.87% |
| SPOT240621P00175000 | 2023-05-19 3:44PM EDT | 2024-06-21 | 37.30 | 35.80 | 36.70 | 0.00 | - | 3 | 15 | 33.31% |
| SPOT250117P00175000 | 2023-05-01 12:43PM EDT | 2025-01-17 | 48.45 | 40.20 | 41.20 | 0.00 | - | 2 | 23 | 32.86% |
© 2023 Yahoo. All rights reserved.