SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:185.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00185000 | 2023-05-11 12:26PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 42 | 44.53% |
| SPOT230721C00185000 | 2023-05-18 3:32PM EDT | 2023-07-21 | 0.70 | 0.50 | 0.65 | 0.00 | - | 288 | 283 | 35.35% |
| SPOT230818C00185000 | 2023-05-25 11:42AM EDT | 2023-08-18 | 2.20 | 2.30 | 2.55 | 0.00 | - | 1 | 14 | 41.81% |
| SPOT231020C00185000 | 2023-05-11 1:20PM EDT | 2023-10-20 | 5.20 | 4.80 | 5.10 | 0.00 | - | 3 | 9 | 40.78% |
| SPOT240119C00185000 | 2023-05-22 3:52PM EDT | 2024-01-19 | 8.60 | 9.00 | 9.30 | 0.00 | - | 54 | 346 | 42.13% |
| SPOT240621C00185000 | 2023-05-12 10:07AM EDT | 2024-06-21 | 13.95 | 15.80 | 16.60 | 0.00 | - | 4 | 8 | 45.19% |
| SPOT250117C00185000 | 2023-04-25 9:47AM EDT | 2025-01-17 | 18.90 | 23.00 | 23.80 | 0.00 | - | 1 | 9 | 45.89% |
| SPOT251219C00185000 | 2023-05-23 12:24PM EDT | 2025-12-19 | 32.68 | 32.80 | 35.70 | 0.00 | - | 1 | 4 | 49.16% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00185000 | 2022-07-13 12:13PM EDT | 2023-06-16 | 87.90 | 64.10 | 65.00 | 0.00 | - | 4 | 13 | 294.84% |
| SPOT230818P00185000 | 2023-05-25 12:20PM EDT | 2023-08-18 | 37.40 | 35.40 | 36.00 | 0.00 | - | 7 | 14 | 34.25% |
| SPOT231020P00185000 | 2023-05-25 11:53AM EDT | 2023-10-20 | 38.31 | 36.40 | 37.20 | 0.00 | - | 1 | 5 | 31.38% |
| SPOT240119P00185000 | 2023-05-25 3:17PM EDT | 2024-01-19 | 40.40 | 38.60 | 39.40 | 0.00 | - | 3 | 54 | 31.01% |
| SPOT240621P00185000 | 2023-05-15 10:21AM EDT | 2024-06-21 | 48.70 | 42.30 | 43.30 | 0.00 | - | 2 | 21 | 31.60% |
| SPOT250117P00185000 | 2023-03-15 3:31PM EDT | 2025-01-17 | 65.80 | 57.70 | 59.10 | 0.00 | - | - | 4 | 46.73% |
| SPOT251219P00185000 | 2023-05-16 12:17PM EDT | 2025-12-19 | 55.69 | 49.80 | 54.60 | 0.00 | - | 1 | 5 | 32.73% |
© 2023 Yahoo. All rights reserved.