Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00040000 | 2022-12-30 1:52PM EST | 40.00 | 39.80 | 62.60 | 64.50 | 0.00 | - | 3 | 7 | 0.00% |
| SPOT230616C00045000 | 2022-12-23 10:17AM EST | 45.00 | 35.40 | 53.80 | 55.10 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT230616C00050000 | 2023-01-23 3:16PM EST | 50.00 | 52.35 | 63.40 | 64.60 | 0.00 | - | 1 | 9 | 90.77% |
| SPOT230616C00055000 | 2023-01-31 10:47AM EST | 55.00 | 55.14 | 58.60 | 59.60 | +12.40 | +29.01% | 1 | 7 | 82.98% |
| SPOT230616C00060000 | 2023-01-23 3:11PM EST | 60.00 | 42.81 | 54.00 | 55.10 | 0.00 | - | 1 | 11 | 80.03% |
| SPOT230616C00065000 | 2023-01-31 10:47AM EST | 65.00 | 45.82 | 49.20 | 50.30 | +12.22 | +36.37% | 1 | 29 | 73.76% |
| SPOT230616C00070000 | 2023-01-23 11:01AM EST | 70.00 | 35.53 | 44.80 | 45.60 | 0.00 | - | 5 | 4 | 69.89% |
| SPOT230616C00075000 | 2023-01-31 12:10PM EST | 75.00 | 40.76 | 40.30 | 41.20 | +9.22 | +29.23% | 1 | 71 | 66.35% |
| SPOT230616C00080000 | 2023-01-31 10:15AM EST | 80.00 | 33.60 | 36.30 | 36.80 | +7.08 | +26.70% | 1 | 387 | 63.95% |
| SPOT230616C00085000 | 2023-01-25 2:16PM EST | 85.00 | 28.88 | 32.20 | 32.80 | +7.03 | +32.17% | 1 | 204 | 61.62% |
| SPOT230616C00090000 | 2023-01-31 2:00PM EST | 90.00 | 27.90 | 28.20 | 28.90 | +7.90 | +39.50% | 1 | 128 | 59.03% |
| SPOT230616C00095000 | 2023-01-31 12:51PM EST | 95.00 | 24.70 | 24.60 | 25.10 | +8.10 | +48.80% | 15 | 261 | 56.85% |
| SPOT230616C00100000 | 2023-01-31 10:38AM EST | 100.00 | 17.20 | 21.20 | 21.70 | +3.37 | +24.37% | 5 | 971 | 55.11% |
| SPOT230616C00105000 | 2023-01-31 3:48PM EST | 105.00 | 17.90 | 18.10 | 18.60 | +6.30 | +54.31% | 20 | 411 | 53.65% |
| SPOT230616C00110000 | 2023-01-31 3:43PM EST | 110.00 | 15.32 | 15.20 | 15.70 | +5.96 | +63.68% | 8 | 231 | 52.01% |
| SPOT230616C00115000 | 2023-01-31 3:38PM EST | 115.00 | 12.76 | 12.70 | 13.20 | +4.82 | +60.71% | 8 | 184 | 50.91% |
| SPOT230616C00120000 | 2023-01-31 3:53PM EST | 120.00 | 10.39 | 10.50 | 11.00 | +4.04 | +63.62% | 37 | 785 | 50.84% |
| SPOT230616C00125000 | 2023-01-31 2:25PM EST | 125.00 | 8.20 | 8.50 | 9.00 | +3.10 | +60.78% | 46 | 131 | 49.66% |
| SPOT230616C00130000 | 2023-01-31 11:39AM EST | 130.00 | 6.50 | 6.90 | 7.40 | +1.98 | +43.81% | 8 | 1,559 | 49.06% |
| SPOT230616C00135000 | 2023-01-25 1:44PM EST | 135.00 | 2.96 | 5.60 | 6.00 | 0.00 | - | 1 | 129 | 48.36% |
| SPOT230616C00140000 | 2023-01-31 3:55PM EST | 140.00 | 4.62 | 4.50 | 4.90 | +1.87 | +68.00% | 17 | 162 | 48.07% |
| SPOT230616C00145000 | 2023-01-31 3:25PM EST | 145.00 | 3.77 | 3.60 | 4.00 | +1.42 | +60.43% | 7 | 155 | 47.89% |
| SPOT230616C00150000 | 2023-01-31 3:42PM EST | 150.00 | 3.00 | 2.90 | 3.20 | +1.40 | +87.50% | 48 | 1,539 | 47.46% |
| SPOT230616C00155000 | 2023-01-31 2:00PM EST | 155.00 | 2.35 | 2.35 | 2.60 | +0.95 | +67.86% | 5 | 201 | 47.39% |
| SPOT230616C00160000 | 2023-01-31 3:05PM EST | 160.00 | 2.00 | 1.90 | 2.05 | +0.70 | +53.85% | 21 | 210 | 46.96% |
| SPOT230616C00165000 | 2023-01-31 10:12AM EST | 165.00 | 1.16 | 1.50 | 1.70 | +0.31 | +36.47% | 4 | 134 | 47.25% |
| SPOT230616C00170000 | 2023-01-31 1:15PM EST | 170.00 | 1.28 | 1.20 | 1.35 | +0.58 | +82.86% | 2 | 160 | 47.02% |
| SPOT230616C00175000 | 2023-01-31 3:31PM EST | 175.00 | 1.10 | 0.95 | 1.10 | +0.55 | +100.00% | 11 | 430 | 47.13% |
| SPOT230616C00180000 | 2023-01-31 12:05PM EST | 180.00 | 0.90 | 0.75 | 0.90 | +0.30 | +50.00% | 1 | 74 | 47.27% |
| SPOT230616C00185000 | 2023-01-23 10:13AM EST | 185.00 | 0.45 | 0.60 | 0.80 | 0.00 | - | 1 | 28 | 48.17% |
| SPOT230616C00190000 | 2023-01-24 10:04AM EST | 190.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 1 | 62 | 48.19% |
| SPOT230616C00195000 | 2022-12-29 2:30PM EST | 195.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 4 | 46.02% |
| SPOT230616C00200000 | 2023-01-31 11:33AM EST | 200.00 | 0.30 | 0.25 | 0.50 | +0.05 | +20.00% | 1 | 186 | 49.51% |
| SPOT230616C00210000 | 2022-06-14 8:33AM EST | 210.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPOT230616C00220000 | 2022-12-23 9:31AM EST | 220.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 29 | 50.34% |
| SPOT230616C00230000 | 2023-01-31 12:26PM EST | 230.00 | 0.14 | 0.05 | 0.30 | -0.66 | -82.50% | 6 | 9 | 50.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00040000 | 2023-01-23 1:37PM EST | 40.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 50 | 98 | 81.74% |
| SPOT230616P00045000 | 2023-01-27 11:43AM EST | 45.00 | 0.47 | 0.10 | 0.65 | 0.00 | - | 1 | 1,001 | 79.30% |
| SPOT230616P00050000 | 2023-01-27 11:13AM EST | 50.00 | 0.66 | 0.15 | 0.55 | 0.00 | - | 1 | 131 | 70.12% |
| SPOT230616P00055000 | 2023-01-30 2:38PM EST | 55.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 1 | 403 | 67.43% |
| SPOT230616P00060000 | 2023-01-26 9:30AM EST | 60.00 | 1.30 | 0.30 | 0.90 | 0.00 | - | 2 | 525 | 61.82% |
| SPOT230616P00065000 | 2023-01-31 12:04PM EST | 65.00 | 0.97 | 0.85 | 1.05 | -0.78 | -44.57% | 3 | 805 | 60.74% |
| SPOT230616P00070000 | 2023-01-31 11:17AM EST | 70.00 | 1.41 | 1.25 | 1.40 | -1.13 | -44.49% | 5 | 519 | 58.47% |
| SPOT230616P00075000 | 2023-01-31 2:30PM EST | 75.00 | 1.85 | 1.75 | 1.90 | -1.45 | -43.94% | 13 | 1,158 | 56.46% |
| SPOT230616P00080000 | 2023-01-31 12:57PM EST | 80.00 | 2.42 | 2.35 | 2.55 | -1.78 | -42.38% | 12 | 597 | 54.43% |
| SPOT230616P00085000 | 2023-01-31 9:39AM EST | 85.00 | 4.25 | 3.10 | 3.40 | -1.25 | -22.73% | 1 | 436 | 52.59% |
| SPOT230616P00090000 | 2023-01-31 3:45PM EST | 90.00 | 4.30 | 4.10 | 4.50 | -3.32 | -43.57% | 142 | 323 | 51.12% |
| SPOT230616P00095000 | 2023-01-31 3:45PM EST | 95.00 | 5.50 | 5.40 | 5.70 | -3.40 | -38.20% | 351 | 293 | 50.27% |
| SPOT230616P00100000 | 2023-01-31 3:20PM EST | 100.00 | 7.09 | 6.90 | 7.20 | -5.01 | -41.40% | 30 | 442 | 48.69% |
| SPOT230616P00105000 | 2023-01-31 1:36PM EST | 105.00 | 9.00 | 8.70 | 9.10 | -5.30 | -37.06% | 15 | 950 | 47.67% |
| SPOT230616P00110000 | 2023-01-31 3:06PM EST | 110.00 | 10.88 | 10.80 | 11.10 | -5.92 | -35.24% | 17 | 203 | 45.94% |
| SPOT230616P00115000 | 2023-01-31 12:05PM EST | 115.00 | 13.50 | 13.20 | 13.60 | -6.40 | -32.16% | 11 | 314 | 44.97% |
| SPOT230616P00120000 | 2023-01-31 12:09PM EST | 120.00 | 16.30 | 15.90 | 16.30 | -10.30 | -38.72% | 37 | 108 | 43.63% |
| SPOT230616P00125000 | 2023-01-30 3:45PM EST | 125.00 | 28.00 | 19.00 | 19.40 | 0.00 | - | 2 | 34 | 42.65% |
| SPOT230616P00130000 | 2022-12-20 9:30AM EST | 130.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPOT230616P00135000 | 2023-01-25 9:31AM EST | 135.00 | 40.00 | 26.00 | 26.50 | 0.00 | - | 1 | 2 | 40.93% |
| SPOT230616P00140000 | 2023-01-30 1:56PM EST | 140.00 | 40.60 | 29.90 | 30.60 | 0.00 | - | 3 | 6 | 40.91% |
| SPOT230616P00145000 | 2023-01-20 10:00AM EST | 145.00 | 48.70 | 34.00 | 34.60 | 0.00 | - | 1 | 2 | 39.37% |
| SPOT230616P00150000 | 2023-01-30 1:56PM EST | 150.00 | 49.90 | 38.40 | 39.00 | 0.00 | - | 4 | 6 | 38.99% |
| SPOT230616P00155000 | 2022-10-26 11:07AM EST | 155.00 | 67.86 | 75.60 | 76.90 | 0.00 | - | 1 | 0 | 169.43% |
| SPOT230616P00160000 | 2022-09-28 9:24AM EST | 160.00 | 70.17 | 77.70 | 79.30 | 0.00 | - | - | 2 | 162.98% |
| SPOT230616P00165000 | 2023-01-04 10:05AM EST | 165.00 | 83.60 | 52.30 | 53.00 | 0.00 | - | 1 | 0 | 38.75% |
| SPOT230616P00170000 | 2022-10-27 10:10AM EST | 170.00 | 87.20 | 90.60 | 92.00 | 0.00 | - | 10 | 0 | 180.24% |
| SPOT230616P00175000 | 2022-10-25 8:32AM EST | 175.00 | 78.28 | 96.10 | 97.30 | 0.00 | - | 1 | 0 | 184.93% |
| SPOT230616P00180000 | 2022-12-30 3:13PM EST | 180.00 | 101.65 | 77.20 | 78.80 | 0.00 | - | 1 | 0 | 99.77% |
| SPOT230616P00185000 | 2022-07-13 11:13AM EST | 185.00 | 87.90 | 64.10 | 65.00 | 0.00 | - | 4 | 13 | 0.00% |
| SPOT230616P00190000 | 2022-06-16 1:49PM EST | 190.00 | 93.40 | 88.40 | 89.00 | 0.00 | - | 6 | 7 | 108.14% |
| SPOT230616P00195000 | 2022-09-15 1:48PM EST | 195.00 | 91.45 | 112.50 | 114.40 | 0.00 | - | 2 | 0 | 184.61% |
| SPOT230616P00200000 | 2022-09-23 11:52AM EST | 200.00 | 110.00 | 110.10 | 112.00 | 0.00 | - | 1 | 0 | 160.25% |
| SPOT230616P00210000 | 2022-06-24 10:18AM EST | 210.00 | 107.30 | 98.50 | 99.80 | 0.00 | - | 6 | 8 | 68.26% |
| SPOT230616P00220000 | 2022-03-18 11:43AM EST | 220.00 | 82.51 | 85.50 | 89.70 | 0.00 | - | 5 | 5 | 0.00% |
| SPOT230616P00230000 | 2022-10-27 12:58PM EST | 230.00 | 147.00 | 150.60 | 152.10 | 0.00 | - | - | 0 | 211.85% |
© 2023 Yahoo. All rights reserved.
