SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:180.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00180000 | 2023-06-05 10:43AM EDT | 2023-06-16 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 61.33% |
| SPOT230630C00180000 | 2023-06-09 3:21PM EDT | 2023-06-30 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 1 | 286 | 43.07% |
| SPOT230721C00180000 | 2023-06-09 1:42PM EDT | 2023-07-21 | 0.70 | 0.55 | 0.65 | +0.15 | +27.27% | 6 | 131 | 36.65% |
| SPOT230818C00180000 | 2023-06-08 9:57AM EDT | 2023-08-18 | 2.55 | 2.75 | 2.95 | 0.00 | - | 2 | 216 | 44.01% |
| SPOT231020C00180000 | 2023-06-09 12:35PM EDT | 2023-10-20 | 5.40 | 5.30 | 5.70 | 0.00 | - | 3 | 97 | 41.60% |
| SPOT240119C00180000 | 2023-06-05 11:17AM EDT | 2024-01-19 | 13.20 | 9.80 | 10.20 | 0.00 | - | 9 | 255 | 42.73% |
| SPOT240621C00180000 | 2023-06-05 9:57AM EDT | 2024-06-21 | 18.80 | 17.30 | 17.80 | 0.00 | - | 2 | 6 | 45.75% |
| SPOT250117C00180000 | 2023-06-07 10:36AM EDT | 2025-01-17 | 26.30 | 24.50 | 26.10 | 0.00 | - | 3 | 51 | 47.60% |
| SPOT251219C00180000 | 2023-05-12 3:26PM EDT | 2025-12-19 | 30.25 | 33.30 | 35.60 | 0.00 | - | - | 1 | 47.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00180000 | 2023-05-15 10:21AM EDT | 2023-06-16 | 38.00 | 29.10 | 30.10 | 0.00 | - | 1 | 0 | 65.43% |
| SPOT230721P00180000 | 2023-06-07 11:26AM EDT | 2023-07-21 | 29.20 | 29.30 | 30.00 | 0.00 | - | 1 | 3 | 34.25% |
| SPOT230818P00180000 | 2023-05-25 12:20PM EDT | 2023-08-18 | 33.00 | 30.50 | 31.50 | 0.00 | - | 7 | 20 | 38.39% |
| SPOT231020P00180000 | 2023-05-11 11:34AM EDT | 2023-10-20 | 35.00 | 32.10 | 32.70 | 0.00 | - | - | 5 | 32.73% |
| SPOT240119P00180000 | 2023-05-15 3:59PM EDT | 2024-01-19 | 40.10 | 34.70 | 35.40 | 0.00 | - | 11 | 67 | 32.48% |
| SPOT240621P00180000 | 2023-05-22 10:59AM EDT | 2024-06-21 | 40.00 | 39.00 | 39.60 | 0.00 | - | 1 | 3 | 32.68% |
| SPOT250117P00180000 | 2023-06-02 11:46AM EDT | 2025-01-17 | 43.00 | 42.60 | 44.10 | 0.00 | - | 1 | 7 | 32.39% |
| SPOT251219P00180000 | 2023-05-15 1:31PM EDT | 2025-12-19 | 52.64 | 47.00 | 51.40 | 0.00 | - | 1 | 2 | 33.58% |
© 2023 Yahoo. All rights reserved.