SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00040000 | 2023-05-15 10:21AM EDT | 40.00 | 102.20 | 111.20 | 112.30 | 0.00 | - | 1 | 8 | 221.88% |
| SPOT230616C00045000 | 2022-12-23 11:17AM EDT | 45.00 | 35.40 | 53.80 | 55.10 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT230616C00050000 | 2023-02-24 10:30AM EDT | 50.00 | 66.10 | 78.00 | 79.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPOT230616C00055000 | 2023-01-31 11:47AM EDT | 55.00 | 55.14 | 64.00 | 64.80 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT230616C00060000 | 2023-05-09 10:53AM EDT | 60.00 | 84.30 | 91.30 | 92.30 | 0.00 | - | 1 | 11 | 185.94% |
| SPOT230616C00065000 | 2023-05-11 2:55PM EDT | 65.00 | 82.73 | 86.10 | 87.30 | 0.00 | - | 3 | 26 | 233.89% |
| SPOT230616C00070000 | 2023-02-02 1:37PM EDT | 70.00 | 54.90 | 54.70 | 56.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT230616C00075000 | 2023-02-21 11:50AM EDT | 75.00 | 48.90 | 58.10 | 59.10 | 0.00 | - | 1 | 70 | 0.00% |
| SPOT230616C00080000 | 2023-05-10 11:42AM EDT | 80.00 | 66.20 | 71.30 | 72.40 | 0.00 | - | 1 | 388 | 141.80% |
| SPOT230616C00085000 | 2023-05-25 9:30AM EDT | 85.00 | 63.00 | 66.20 | 67.30 | 0.00 | - | 5 | 203 | 99.22% |
| SPOT230616C00090000 | 2023-05-30 2:07PM EDT | 90.00 | 61.89 | 61.20 | 62.30 | +3.62 | +6.21% | 4 | 125 | 90.63% |
| SPOT230616C00095000 | 2023-06-02 3:46PM EDT | 95.00 | 57.01 | 56.40 | 57.50 | +6.05 | +11.87% | 1 | 299 | 117.19% |
| SPOT230616C00100000 | 2023-05-26 3:42PM EDT | 100.00 | 50.55 | 51.40 | 52.40 | 0.00 | - | 3 | 947 | 101.56% |
| SPOT230616C00105000 | 2023-05-25 10:32AM EDT | 105.00 | 44.30 | 46.40 | 47.50 | 0.00 | - | 4 | 406 | 94.92% |
| SPOT230616C00110000 | 2023-06-01 10:58AM EDT | 110.00 | 43.53 | 41.30 | 42.50 | +2.83 | +6.95% | 1 | 224 | 80.86% |
| SPOT230616C00115000 | 2023-06-02 2:07PM EDT | 115.00 | 37.10 | 36.20 | 37.40 | +2.30 | +6.61% | 10 | 300 | 61.72% |
| SPOT230616C00120000 | 2023-05-31 9:49AM EDT | 120.00 | 28.30 | 31.30 | 32.50 | 0.00 | - | 1 | 935 | 61.62% |
| SPOT230616C00125000 | 2023-05-26 3:56PM EDT | 125.00 | 26.04 | 26.20 | 27.70 | 0.00 | - | 1 | 270 | 54.88% |
| SPOT230616C00130000 | 2023-06-02 10:05AM EDT | 130.00 | 21.99 | 21.60 | 22.90 | +1.99 | +9.95% | 5 | 1,408 | 54.93% |
| SPOT230616C00135000 | 2023-06-02 10:12AM EDT | 135.00 | 16.90 | 16.90 | 18.00 | +1.58 | +10.31% | 1 | 389 | 57.69% |
| SPOT230616C00140000 | 2023-06-02 12:34PM EDT | 140.00 | 13.27 | 12.50 | 12.90 | -1.73 | -11.53% | 6 | 1,429 | 43.68% |
| SPOT230616C00141000 | 2023-06-02 1:30PM EDT | 141.00 | 12.70 | 11.40 | 12.00 | +1.00 | +8.55% | 1 | 15 | 42.46% |
| SPOT230616C00142000 | 2023-06-01 9:41AM EDT | 142.00 | 10.20 | 10.70 | 11.10 | 0.00 | - | 2 | 17 | 41.09% |
| SPOT230616C00144000 | 2023-06-01 1:01PM EDT | 144.00 | 10.70 | 9.10 | 9.50 | 0.00 | - | 8 | 18 | 40.16% |
| SPOT230616C00145000 | 2023-06-02 1:52PM EDT | 145.00 | 8.84 | 8.30 | 8.70 | -2.36 | -21.07% | 9 | 442 | 39.34% |
| SPOT230616C00147000 | 2023-06-02 9:52AM EDT | 147.00 | 6.70 | 6.80 | 7.20 | -0.10 | -1.47% | 4 | 71 | 37.99% |
| SPOT230616C00148000 | 2023-06-01 2:30PM EDT | 148.00 | 8.50 | 6.10 | 6.50 | 0.00 | - | 7 | 11 | 37.40% |
| SPOT230616C00149000 | 2023-06-02 10:24AM EDT | 149.00 | 6.00 | 5.50 | 5.80 | +1.00 | +20.00% | 1 | 74 | 36.54% |
| SPOT230616C00150000 | 2023-06-02 3:59PM EDT | 150.00 | 5.14 | 5.00 | 5.20 | -1.86 | -26.57% | 283 | 2,000 | 36.26% |
| SPOT230616C00152500 | 2023-06-02 3:23PM EDT | 152.50 | 3.92 | 3.70 | 3.80 | -1.55 | -28.34% | 47 | 882 | 35.08% |
| SPOT230616C00155000 | 2023-06-02 3:59PM EDT | 155.00 | 2.70 | 2.55 | 2.75 | -1.55 | -36.47% | 62 | 1,362 | 34.89% |
| SPOT230616C00157500 | 2023-06-02 1:06PM EDT | 157.50 | 2.05 | 1.75 | 1.95 | -1.27 | -38.25% | 9 | 96 | 34.94% |
| SPOT230616C00160000 | 2023-06-02 1:36PM EDT | 160.00 | 1.42 | 1.15 | 1.40 | -0.88 | -38.26% | 11 | 693 | 35.60% |
| SPOT230616C00162500 | 2023-06-01 12:15PM EDT | 162.50 | 1.05 | 0.75 | 0.90 | -0.20 | -16.00% | 1 | 17 | 35.03% |
| SPOT230616C00165000 | 2023-06-02 1:06PM EDT | 165.00 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 6 | 418 | 35.30% |
| SPOT230616C00167500 | 2023-06-02 1:06PM EDT | 167.50 | 0.40 | 0.30 | 0.40 | -0.31 | -43.66% | 1 | 3 | 35.79% |
| SPOT230616C00170000 | 2023-06-02 10:57AM EDT | 170.00 | 0.26 | 0.20 | 0.30 | -0.24 | -48.00% | 3 | 1,092 | 37.21% |
| SPOT230616C00172500 | 2023-06-02 10:00AM EDT | 172.50 | 0.21 | 0.10 | 0.30 | -0.01 | -4.55% | 5 | 7 | 40.87% |
| SPOT230616C00175000 | 2023-06-02 3:59PM EDT | 175.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 9 | 1,939 | 41.07% |
| SPOT230616C00180000 | 2023-05-22 2:48PM EDT | 180.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 71 | 51.17% |
| SPOT230616C00185000 | 2023-05-26 10:53AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 48.05% |
| SPOT230616C00190000 | 2023-05-05 1:09PM EDT | 190.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 9 | 97 | 63.67% |
| SPOT230616C00195000 | 2023-05-18 3:21PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 53.52% |
| SPOT230616C00200000 | 2023-05-30 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 196 | 53.91% |
| SPOT230616C00210000 | 2023-05-10 2:01PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 62.11% |
| SPOT230616C00220000 | 2023-02-24 10:47AM EDT | 220.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 29 | 89.75% |
| SPOT230616C00230000 | 2023-04-25 11:21AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 77.34% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00040000 | 2023-05-22 2:16PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 257.81% |
| SPOT230616P00045000 | 2023-05-22 2:17PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 989 | 220.31% |
| SPOT230616P00050000 | 2023-05-22 2:17PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 552 | 216.41% |
| SPOT230616P00055000 | 2023-05-26 11:21AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 426 | 198.44% |
| SPOT230616P00060000 | 2023-05-26 11:21AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 530 | 170.31% |
| SPOT230616P00065000 | 2023-05-25 10:36AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 811 | 156.25% |
| SPOT230616P00070000 | 2023-05-15 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 518 | 142.97% |
| SPOT230616P00075000 | 2023-05-22 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,077 | 131.25% |
| SPOT230616P00080000 | 2023-05-03 2:00PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 765 | 120.31% |
| SPOT230616P00085000 | 2023-05-30 1:13PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 446 | 123.44% |
| SPOT230616P00090000 | 2023-06-01 2:40PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 714 | 99.22% |
| SPOT230616P00095000 | 2023-05-30 1:13PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 577 | 101.56% |
| SPOT230616P00100000 | 2023-05-31 3:44PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 75 | 644 | 91.60% |
| SPOT230616P00105000 | 2023-06-02 10:57AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,318 | 71.88% |
| SPOT230616P00110000 | 2023-06-02 1:06PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,079 | 68.95% |
| SPOT230616P00115000 | 2023-06-01 1:23PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 883 | 60.35% |
| SPOT230616P00120000 | 2023-06-02 2:14PM EDT | 120.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 46 | 998 | 59.18% |
| SPOT230616P00125000 | 2023-06-01 3:27PM EDT | 125.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 516 | 51.76% |
| SPOT230616P00130000 | 2023-06-02 3:52PM EDT | 130.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 33 | 2,652 | 47.07% |
| SPOT230616P00135000 | 2023-06-02 2:07PM EDT | 135.00 | 0.35 | 0.30 | 0.45 | -0.11 | -23.91% | 156 | 908 | 42.92% |
| SPOT230616P00138000 | 2023-05-31 3:00PM EDT | 138.00 | 1.30 | 0.50 | 0.60 | 0.00 | - | 20 | 29 | 39.60% |
| SPOT230616P00140000 | 2023-06-02 3:30PM EDT | 140.00 | 0.75 | 0.65 | 0.80 | -0.03 | -3.85% | 72 | 1,599 | 38.45% |
| SPOT230616P00142000 | 2023-06-01 12:24PM EDT | 142.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 2 | 14 | 37.16% |
| SPOT230616P00143000 | 2023-06-02 2:30PM EDT | 143.00 | 1.10 | 1.05 | 1.20 | -1.12 | -50.45% | 7 | 7 | 36.50% |
| SPOT230616P00144000 | 2023-06-02 3:53PM EDT | 144.00 | 1.35 | 1.20 | 1.40 | -0.55 | -28.95% | 13 | 11 | 36.18% |
| SPOT230616P00145000 | 2023-06-02 3:57PM EDT | 145.00 | 1.50 | 1.40 | 1.60 | -0.15 | -9.09% | 22 | 373 | 35.57% |
| SPOT230616P00146000 | 2023-06-02 3:55PM EDT | 146.00 | 1.80 | 1.65 | 1.85 | -2.23 | -55.33% | 33 | 103 | 35.23% |
| SPOT230616P00147000 | 2023-06-02 3:46PM EDT | 147.00 | 2.05 | 1.90 | 2.15 | -0.05 | -2.38% | 15 | 29 | 35.06% |
| SPOT230616P00148000 | 2023-06-02 1:09PM EDT | 148.00 | 2.20 | 2.20 | 2.40 | -0.59 | -21.15% | 55 | 118 | 34.13% |
| SPOT230616P00149000 | 2023-06-02 3:52PM EDT | 149.00 | 2.74 | 2.60 | 2.75 | +0.44 | +19.13% | 32 | 84 | 33.80% |
| SPOT230616P00150000 | 2023-06-02 1:50PM EDT | 150.00 | 3.00 | 3.00 | 3.20 | +0.35 | +13.21% | 12 | 589 | 34.03% |
| SPOT230616P00152500 | 2023-06-02 3:49PM EDT | 152.50 | 4.30 | 4.10 | 4.40 | +0.60 | +16.22% | 20 | 76 | 33.74% |
| SPOT230616P00155000 | 2023-06-01 3:26PM EDT | 155.00 | 6.10 | 5.50 | 5.80 | +1.20 | +24.49% | 1 | 93 | 33.05% |
| SPOT230616P00157500 | 2023-06-02 10:04AM EDT | 157.50 | 7.70 | 7.20 | 7.60 | +1.50 | +24.19% | 1 | 17 | 33.89% |
| SPOT230616P00160000 | 2023-06-02 3:49PM EDT | 160.00 | 9.33 | 9.10 | 9.50 | -3.87 | -29.32% | 1 | 19 | 33.84% |
| SPOT230616P00162500 | 2023-06-01 3:26PM EDT | 162.50 | 9.80 | 10.80 | 11.60 | 0.00 | - | 1 | 4 | 34.23% |
| SPOT230616P00165000 | 2023-06-01 12:21PM EDT | 165.00 | 13.20 | 13.00 | 13.90 | 0.00 | - | 4 | 39 | 35.99% |
| SPOT230616P00167500 | 2023-05-23 9:41AM EDT | 167.50 | 18.10 | 15.50 | 16.40 | 0.00 | - | - | 2 | 40.43% |
| SPOT230616P00170000 | 2023-05-30 1:08PM EDT | 170.00 | 21.50 | 18.00 | 18.60 | 0.00 | - | 4 | 7 | 38.28% |
| SPOT230616P00172500 | 2023-05-31 9:32AM EDT | 172.50 | 26.30 | 20.30 | 21.40 | 0.00 | - | 1 | 0 | 48.73% |
| SPOT230616P00175000 | 2023-05-10 10:58AM EDT | 175.00 | 30.90 | 22.50 | 23.90 | 0.00 | - | 1 | 0 | 52.69% |
| SPOT230616P00180000 | 2023-05-15 10:21AM EDT | 180.00 | 38.00 | 27.40 | 28.90 | 0.00 | - | 1 | 0 | 60.21% |
| SPOT230616P00185000 | 2022-07-13 12:13PM EDT | 185.00 | 87.90 | 64.10 | 65.00 | 0.00 | - | 4 | 13 | 358.18% |
| SPOT230616P00190000 | 2022-06-16 2:49PM EDT | 190.00 | 93.40 | 88.40 | 89.00 | 0.00 | - | 6 | 7 | 533.79% |
| SPOT230616P00195000 | 2022-09-15 2:48PM EDT | 195.00 | 91.45 | 112.50 | 114.40 | 0.00 | - | 2 | 0 | 725.93% |
| SPOT230616P00200000 | 2022-09-23 12:52PM EDT | 200.00 | 110.00 | 110.10 | 112.00 | 0.00 | - | 1 | 0 | 664.70% |
| SPOT230616P00210000 | 2022-06-24 11:18AM EDT | 210.00 | 107.30 | 98.50 | 99.80 | 0.00 | - | 6 | 8 | 488.95% |
| SPOT230616P00220000 | 2022-03-18 12:43PM EDT | 220.00 | 82.51 | 85.50 | 89.70 | 0.00 | - | 5 | 5 | 322.66% |
| SPOT230616P00230000 | 2023-04-25 10:39AM EDT | 230.00 | 92.20 | 81.90 | 82.90 | 0.00 | - | 1 | 0 | 184.52% |
© 2023 Yahoo. All rights reserved.