SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230721C00065000 | 2023-05-23 10:31AM EDT | 65.00 | 85.30 | 85.50 | 86.40 | 0.00 | - | 1 | 49 | 129.98% |
| SPOT230721C00070000 | 2023-03-03 3:49PM EDT | 70.00 | 56.00 | 64.60 | 65.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT230721C00075000 | 2023-04-25 10:37AM EDT | 75.00 | 64.70 | 72.70 | 73.80 | 0.00 | - | 1 | 9 | 0.00% |
| SPOT230721C00080000 | 2023-04-25 10:17AM EDT | 80.00 | 59.70 | 68.80 | 69.70 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT230721C00085000 | 2023-05-02 9:56AM EDT | 85.00 | 52.71 | 66.30 | 67.30 | 0.00 | - | 1 | 39 | 113.72% |
| SPOT230721C00090000 | 2023-05-30 12:21PM EDT | 90.00 | 58.92 | 60.50 | 61.70 | 0.00 | - | 1 | 35 | 88.62% |
| SPOT230721C00095000 | 2023-06-05 10:46AM EDT | 95.00 | 62.28 | 55.60 | 56.80 | 0.00 | - | 1 | 232 | 83.06% |
| SPOT230721C00100000 | 2023-06-06 3:30PM EDT | 100.00 | 54.17 | 50.80 | 51.60 | 0.00 | - | 50 | 411 | 75.20% |
| SPOT230721C00105000 | 2023-06-07 10:23AM EDT | 105.00 | 48.30 | 45.70 | 46.70 | 0.00 | - | 1 | 64 | 67.65% |
| SPOT230721C00110000 | 2023-06-05 9:45AM EDT | 110.00 | 43.60 | 40.90 | 42.10 | 0.00 | - | 5 | 144 | 65.48% |
| SPOT230721C00115000 | 2023-06-05 2:31PM EDT | 115.00 | 41.05 | 36.10 | 37.00 | 0.00 | - | 10 | 354 | 58.74% |
| SPOT230721C00120000 | 2023-05-25 11:43AM EDT | 120.00 | 30.50 | 31.50 | 32.50 | 0.00 | - | 2 | 91 | 56.74% |
| SPOT230721C00125000 | 2023-06-08 10:48AM EDT | 125.00 | 26.64 | 26.70 | 27.50 | 0.00 | - | 3 | 73 | 50.07% |
| SPOT230721C00130000 | 2023-06-07 11:18AM EDT | 130.00 | 22.88 | 22.40 | 22.80 | 0.00 | - | 1 | 106 | 48.24% |
| SPOT230721C00135000 | 2023-06-08 10:48AM EDT | 135.00 | 17.93 | 18.00 | 18.50 | 0.00 | - | 3 | 118 | 44.82% |
| SPOT230721C00140000 | 2023-06-07 3:31PM EDT | 140.00 | 13.10 | 14.10 | 14.50 | 0.00 | - | 5 | 414 | 41.86% |
| SPOT230721C00145000 | 2023-06-09 10:49AM EDT | 145.00 | 10.25 | 10.60 | 10.90 | -0.25 | -2.38% | 5 | 134 | 39.33% |
| SPOT230721C00150000 | 2023-06-09 3:27PM EDT | 150.00 | 7.90 | 7.60 | 7.90 | +0.69 | +9.57% | 77 | 373 | 37.68% |
| SPOT230721C00155000 | 2023-06-09 1:57PM EDT | 155.00 | 5.78 | 5.20 | 5.50 | +0.88 | +17.96% | 37 | 358 | 36.52% |
| SPOT230721C00160000 | 2023-06-09 10:36AM EDT | 160.00 | 3.70 | 3.40 | 3.70 | +0.29 | +8.50% | 3 | 339 | 35.83% |
| SPOT230721C00165000 | 2023-06-09 12:09PM EDT | 165.00 | 2.30 | 2.25 | 2.45 | +0.10 | +4.55% | 6 | 1,454 | 35.67% |
| SPOT230721C00170000 | 2023-06-09 1:39PM EDT | 170.00 | 1.60 | 1.40 | 1.60 | +0.25 | +18.52% | 11 | 513 | 35.77% |
| SPOT230721C00175000 | 2023-06-09 11:32AM EDT | 175.00 | 0.90 | 0.90 | 1.05 | -0.04 | -4.26% | 1 | 347 | 36.18% |
| SPOT230721C00180000 | 2023-06-09 1:42PM EDT | 180.00 | 0.70 | 0.55 | 0.65 | +0.15 | +27.27% | 6 | 131 | 36.21% |
| SPOT230721C00185000 | 2023-06-08 12:55PM EDT | 185.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 7 | 282 | 37.23% |
| SPOT230721C00190000 | 2023-06-05 10:18AM EDT | 190.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 1 | 46 | 39.01% |
| SPOT230721C00195000 | 2023-06-07 10:09AM EDT | 195.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 8 | 34 | 38.57% |
| SPOT230721C00200000 | 2023-06-06 12:37PM EDT | 200.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 30 | 37 | 39.84% |
| SPOT230721C00210000 | 2023-05-30 9:53AM EDT | 210.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 43.07% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230721P00040000 | 2023-03-29 10:08AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 667 | 148.44% |
| SPOT230721P00045000 | 2023-03-24 3:14PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 225 | 574 | 135.55% |
| SPOT230721P00050000 | 2023-01-30 12:01PM EDT | 50.00 | 0.94 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 146.88% |
| SPOT230721P00055000 | 2023-04-03 3:27PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 47 | 129.88% |
| SPOT230721P00060000 | 2023-04-24 3:48PM EDT | 60.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 366 | 113.28% |
| SPOT230721P00065000 | 2023-03-24 3:31PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 67 | 109.57% |
| SPOT230721P00070000 | 2023-04-25 3:01PM EDT | 70.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 92.19% |
| SPOT230721P00075000 | 2023-04-21 12:42PM EDT | 75.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 489 | 96.09% |
| SPOT230721P00080000 | 2023-04-03 3:29PM EDT | 80.00 | 0.62 | 0.05 | 0.25 | 0.00 | - | 2 | 233 | 84.47% |
| SPOT230721P00085000 | 2023-05-18 3:49PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 62.50% |
| SPOT230721P00090000 | 2023-05-09 2:37PM EDT | 90.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 64.06% |
| SPOT230721P00095000 | 2023-06-07 12:12PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 226 | 55.08% |
| SPOT230721P00100000 | 2023-06-07 1:05PM EDT | 100.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 115 | 54.00% |
| SPOT230721P00105000 | 2023-06-09 9:34AM EDT | 105.00 | 0.16 | 0.15 | 0.25 | -0.14 | -46.67% | 5 | 582 | 53.42% |
| SPOT230721P00110000 | 2023-06-09 9:34AM EDT | 110.00 | 0.28 | 0.25 | 0.35 | -0.09 | -24.32% | 5 | 209 | 50.78% |
| SPOT230721P00115000 | 2023-06-06 1:45PM EDT | 115.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 102 | 49.29% |
| SPOT230721P00120000 | 2023-06-09 3:09PM EDT | 120.00 | 0.64 | 0.60 | 0.70 | -0.06 | -8.57% | 3 | 2,421 | 46.24% |
| SPOT230721P00125000 | 2023-06-09 1:16PM EDT | 125.00 | 0.97 | 0.85 | 1.00 | -0.03 | -3.00% | 188 | 1,056 | 43.43% |
| SPOT230721P00130000 | 2023-06-09 11:40AM EDT | 130.00 | 1.50 | 1.25 | 1.45 | +0.04 | +2.74% | 7 | 587 | 40.87% |
| SPOT230721P00135000 | 2023-06-09 2:52PM EDT | 135.00 | 2.05 | 1.90 | 2.15 | -0.08 | -3.76% | 8 | 590 | 38.77% |
| SPOT230721P00140000 | 2023-06-09 3:35PM EDT | 140.00 | 3.00 | 2.90 | 3.10 | -0.30 | -9.09% | 19 | 427 | 36.43% |
| SPOT230721P00145000 | 2023-06-09 10:49AM EDT | 145.00 | 4.72 | 4.30 | 4.60 | -0.28 | -5.60% | 5 | 492 | 35.05% |
| SPOT230721P00150000 | 2023-06-09 1:57PM EDT | 150.00 | 6.03 | 6.30 | 6.50 | -1.07 | -15.07% | 16 | 307 | 33.15% |
| SPOT230721P00155000 | 2023-06-09 1:43PM EDT | 155.00 | 8.75 | 8.90 | 9.10 | -1.45 | -14.22% | 13 | 144 | 31.93% |
| SPOT230721P00160000 | 2023-06-09 1:43PM EDT | 160.00 | 11.88 | 12.20 | 12.40 | +1.11 | +10.31% | 1 | 37 | 31.31% |
| SPOT230721P00165000 | 2023-06-02 10:39AM EDT | 165.00 | 15.60 | 15.90 | 16.30 | 0.00 | - | 1 | 12 | 31.30% |
| SPOT230721P00170000 | 2023-06-09 1:44PM EDT | 170.00 | 19.60 | 20.10 | 20.50 | +0.90 | +4.81% | 6 | 18 | 30.62% |
| SPOT230721P00175000 | 2023-05-30 10:44AM EDT | 175.00 | 29.00 | 24.70 | 25.20 | 0.00 | - | 1 | 2 | 32.28% |
| SPOT230721P00180000 | 2023-06-07 11:26AM EDT | 180.00 | 29.20 | 29.30 | 30.00 | 0.00 | - | 1 | 3 | 33.84% |
© 2023 Yahoo. All rights reserved.