Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230421C00040000 | 2022-11-11 10:50AM EST | 40.00 | 43.80 | 39.10 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT230421C00045000 | 2022-11-09 9:33AM EST | 45.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT230421C00050000 | 2023-01-12 1:11PM EST | 50.00 | 42.17 | 62.60 | 63.70 | 0.00 | - | 1 | 2 | 94.73% |
| SPOT230421C00055000 | 2022-11-02 1:20PM EST | 55.00 | 27.95 | 28.40 | 28.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230421C00060000 | 2023-01-31 2:00PM EST | 60.00 | 52.70 | 53.10 | 53.90 | +18.45 | +53.87% | 1 | 3 | 85.03% |
| SPOT230421C00065000 | 2023-01-24 10:12AM EST | 65.00 | 36.10 | 48.20 | 49.10 | 0.00 | - | 1 | 3 | 78.76% |
| SPOT230421C00070000 | 2023-01-31 10:27AM EST | 70.00 | 39.50 | 43.50 | 44.40 | +5.72 | +16.93% | 3 | 60 | 74.78% |
| SPOT230421C00075000 | 2023-01-31 11:04AM EST | 75.00 | 37.00 | 38.70 | 39.70 | +8.40 | +29.37% | 2 | 148 | 69.31% |
| SPOT230421C00080000 | 2023-01-31 11:39AM EST | 80.00 | 32.77 | 34.10 | 34.90 | +6.94 | +26.87% | 5 | 118 | 64.05% |
| SPOT230421C00085000 | 2023-01-31 9:57AM EST | 85.00 | 27.40 | 29.70 | 30.30 | +7.75 | +39.44% | 1 | 94 | 60.21% |
| SPOT230421C00090000 | 2023-01-31 2:51PM EST | 90.00 | 25.00 | 25.40 | 26.00 | +7.95 | +46.63% | 9 | 724 | 57.03% |
| SPOT230421C00095000 | 2023-01-31 12:22PM EST | 95.00 | 21.49 | 21.40 | 21.80 | +7.80 | +56.98% | 3 | 107 | 54.04% |
| SPOT230421C00100000 | 2023-01-31 3:59PM EST | 100.00 | 17.87 | 17.70 | 18.30 | +7.36 | +70.03% | 76 | 241 | 52.69% |
| SPOT230421C00105000 | 2023-01-31 2:07PM EST | 105.00 | 14.00 | 14.30 | 14.60 | +5.90 | +72.84% | 32 | 188 | 50.71% |
| SPOT230421C00110000 | 2023-01-31 3:53PM EST | 110.00 | 11.21 | 11.20 | 11.60 | +4.91 | +77.94% | 25 | 873 | 49.06% |
| SPOT230421C00115000 | 2023-01-31 3:31PM EST | 115.00 | 8.60 | 8.70 | 9.00 | +3.04 | +54.68% | 63 | 342 | 47.58% |
| SPOT230421C00120000 | 2023-01-31 2:48PM EST | 120.00 | 6.24 | 6.50 | 6.90 | +2.54 | +68.65% | 29 | 147 | 46.70% |
| SPOT230421C00125000 | 2023-01-31 3:03PM EST | 125.00 | 5.00 | 5.00 | 5.10 | +2.34 | +87.97% | 205 | 305 | 45.49% |
| SPOT230421C00130000 | 2023-01-31 3:42PM EST | 130.00 | 3.60 | 3.50 | 3.80 | +1.79 | +98.90% | 81 | 70 | 45.13% |
| SPOT230421C00135000 | 2023-01-31 3:40PM EST | 135.00 | 2.59 | 2.55 | 2.80 | +1.24 | +91.85% | 117 | 44 | 44.89% |
| SPOT230421C00140000 | 2023-01-31 3:45PM EST | 140.00 | 1.90 | 1.80 | 2.05 | +0.95 | +100.00% | 12 | 62 | 44.78% |
| SPOT230421C00145000 | 2023-01-31 12:57PM EST | 145.00 | 1.42 | 1.25 | 1.50 | +0.52 | +57.78% | 57 | 10 | 44.82% |
| SPOT230421C00150000 | 2023-01-31 3:59PM EST | 150.00 | 0.97 | 0.85 | 1.10 | +0.37 | +61.67% | 26 | 19 | 45.00% |
| SPOT230421C00155000 | 2023-01-31 2:56PM EST | 155.00 | 0.70 | 0.60 | 0.80 | +0.30 | +75.00% | 18 | 3 | 45.12% |
| SPOT230421C00160000 | 2023-01-31 12:26PM EST | 160.00 | 0.60 | 0.30 | 0.60 | +0.30 | +100.00% | 1 | 20 | 45.56% |
| SPOT230421C00165000 | 2023-01-23 2:42PM EST | 165.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 65 | 65 | 50.85% |
| SPOT230421C00170000 | 2023-01-31 3:59PM EST | 170.00 | 0.24 | 1.10 | 0.00 | -2.86 | -92.26% | 1 | 7 | 50.64% |
| SPOT230421C00175000 | 2023-01-31 1:15PM EST | 175.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 13 | 61 | 46.68% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230421P00040000 | 2023-01-31 12:25PM EST | 40.00 | 0.05 | 0.00 | 0.05 | -0.36 | -87.80% | 12 | 30 | 81.25% |
| SPOT230421P00045000 | 2023-01-27 3:12PM EST | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,002 | 82.03% |
| SPOT230421P00050000 | 2023-01-30 3:52PM EST | 50.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 15 | 36 | 80.27% |
| SPOT230421P00055000 | 2023-01-31 1:08PM EST | 55.00 | 0.05 | 0.05 | 0.30 | -0.30 | -85.71% | 1 | 45 | 73.14% |
| SPOT230421P00060000 | 2023-01-31 12:51PM EST | 60.00 | 0.25 | 0.15 | 0.35 | -0.30 | -54.55% | 9 | 327 | 68.85% |
| SPOT230421P00065000 | 2023-01-31 12:51PM EST | 65.00 | 0.35 | 0.30 | 0.45 | -0.39 | -52.70% | 2 | 338 | 65.48% |
| SPOT230421P00070000 | 2023-01-31 3:57PM EST | 70.00 | 0.45 | 0.40 | 0.50 | -0.77 | -63.11% | 23 | 668 | 59.81% |
| SPOT230421P00075000 | 2023-01-31 2:21PM EST | 75.00 | 0.70 | 0.60 | 0.70 | -0.96 | -57.83% | 193 | 152 | 56.59% |
| SPOT230421P00080000 | 2023-01-31 3:25PM EST | 80.00 | 1.05 | 0.95 | 1.00 | -1.70 | -61.82% | 19 | 151 | 54.18% |
| SPOT230421P00085000 | 2023-01-31 1:37PM EST | 85.00 | 1.50 | 1.35 | 1.55 | -2.20 | -59.46% | 17 | 344 | 52.05% |
| SPOT230421P00090000 | 2023-01-31 3:57PM EST | 90.00 | 2.11 | 2.00 | 2.20 | -3.19 | -60.19% | 58 | 266 | 50.82% |
| SPOT230421P00095000 | 2023-01-31 3:04PM EST | 95.00 | 2.90 | 2.90 | 3.10 | -4.10 | -58.57% | 292 | 132 | 48.83% |
| SPOT230421P00100000 | 2023-01-31 3:02PM EST | 100.00 | 4.14 | 4.00 | 4.30 | -4.98 | -54.61% | 176 | 82 | 47.02% |
| SPOT230421P00105000 | 2023-01-31 3:43PM EST | 105.00 | 5.86 | 5.60 | 5.90 | -4.76 | -44.82% | 21 | 55 | 45.62% |
| SPOT230421P00110000 | 2023-01-31 3:55PM EST | 110.00 | 7.85 | 7.50 | 7.80 | -8.45 | -51.84% | 28 | 8 | 43.81% |
| SPOT230421P00115000 | 2023-01-31 11:50AM EST | 115.00 | 10.60 | 9.90 | 10.30 | -11.30 | -51.60% | 4 | 22 | 42.94% |
| SPOT230421P00120000 | 2023-01-26 2:37PM EST | 120.00 | 21.40 | 12.70 | 13.20 | 0.00 | - | 1 | 7 | 41.97% |
| SPOT230421P00125000 | 2023-01-31 12:42PM EST | 125.00 | 16.47 | 16.00 | 16.50 | -13.23 | -44.55% | 102 | 10 | 40.96% |
| SPOT230421P00130000 | 2023-01-10 11:57AM EST | 130.00 | 41.10 | 19.70 | 20.20 | 0.00 | - | 3 | 3 | 40.09% |
| SPOT230421P00135000 | 2022-10-13 2:22PM EST | 135.00 | 53.10 | 51.10 | 51.80 | 0.00 | - | 2 | 0 | 175.18% |
| SPOT230421P00140000 | 2022-11-11 10:27AM EST | 140.00 | 58.80 | 61.30 | 62.50 | 0.00 | - | 1 | 0 | 207.88% |
| SPOT230421P00145000 | 2023-01-27 2:06PM EST | 145.00 | 42.70 | 32.40 | 33.20 | 0.00 | - | 10 | 10 | 39.33% |
| SPOT230421P00150000 | 2023-01-23 3:20PM EST | 150.00 | 49.80 | 37.30 | 38.00 | 0.00 | - | 2 | 1 | 40.67% |
| SPOT230421P00160000 | 2022-10-25 8:58AM EST | 160.00 | 63.80 | 81.10 | 82.30 | 0.00 | - | - | 0 | 227.93% |
| SPOT230421P00165000 | 2022-11-03 9:31AM EST | 165.00 | 92.68 | 84.10 | 85.70 | 0.00 | - | 1 | 1 | 223.84% |
| SPOT230421P00170000 | 2022-11-03 9:31AM EST | 170.00 | 97.63 | 89.20 | 90.40 | 0.00 | - | - | 0 | 227.77% |
© 2023 Yahoo. All rights reserved.
