SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230818C00070000 | 2023-03-09 2:58PM EDT | 70.00 | 56.99 | 64.00 | 65.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT230818C00080000 | 2023-06-02 1:24PM EDT | 80.00 | 73.60 | 76.70 | 77.50 | 0.00 | - | 1 | 1 | 93.75% |
| SPOT230818C00085000 | 2023-05-12 11:23AM EDT | 85.00 | 58.80 | 71.20 | 74.20 | 0.00 | - | 1 | 4 | 95.14% |
| SPOT230818C00090000 | 2023-05-15 2:48PM EDT | 90.00 | 55.25 | 66.80 | 68.40 | 0.00 | - | 3 | 4 | 86.38% |
| SPOT230818C00095000 | 2023-05-30 10:07AM EDT | 95.00 | 52.48 | 61.80 | 63.00 | 0.00 | - | 7 | 9 | 76.86% |
| SPOT230818C00100000 | 2023-05-30 11:31AM EDT | 100.00 | 50.00 | 57.30 | 58.20 | 0.00 | - | 5 | 27 | 74.22% |
| SPOT230818C00105000 | 2023-05-09 11:32AM EDT | 105.00 | 42.00 | 52.60 | 54.60 | 0.00 | - | 1 | 4 | 75.50% |
| SPOT230818C00110000 | 2023-04-25 9:48AM EDT | 110.00 | 33.20 | 41.30 | 42.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT230818C00115000 | 2023-05-19 3:34PM EDT | 115.00 | 37.51 | 43.00 | 44.30 | 0.00 | - | 1 | 37 | 62.46% |
| SPOT230818C00120000 | 2023-05-30 2:07PM EDT | 120.00 | 32.38 | 38.90 | 39.40 | 0.00 | - | 1 | 116 | 59.40% |
| SPOT230818C00125000 | 2023-05-18 9:36AM EDT | 125.00 | 26.45 | 34.70 | 35.20 | 0.00 | - | 3 | 33 | 57.62% |
| SPOT230818C00130000 | 2023-05-26 12:50PM EDT | 130.00 | 26.60 | 30.60 | 31.10 | 0.00 | - | 5 | 77 | 55.57% |
| SPOT230818C00135000 | 2023-06-01 2:20PM EDT | 135.00 | 25.10 | 26.60 | 26.90 | 0.00 | - | 8 | 157 | 52.80% |
| SPOT230818C00140000 | 2023-05-30 11:56AM EDT | 140.00 | 21.20 | 22.80 | 23.20 | +3.50 | +19.77% | 2 | 111 | 50.87% |
| SPOT230818C00145000 | 2023-06-02 3:46PM EDT | 145.00 | 16.50 | 19.30 | 19.60 | 0.00 | - | 7 | 269 | 49.48% |
| SPOT230818C00150000 | 2023-06-05 11:48AM EDT | 150.00 | 17.12 | 16.30 | 16.50 | +3.62 | +26.81% | 14 | 846 | 48.25% |
| SPOT230818C00155000 | 2023-06-05 12:40PM EDT | 155.00 | 13.55 | 13.30 | 13.60 | +2.15 | +18.86% | 25 | 493 | 46.77% |
| SPOT230818C00160000 | 2023-06-05 12:19PM EDT | 160.00 | 11.42 | 10.90 | 11.10 | +2.82 | +32.79% | 137 | 229 | 45.70% |
| SPOT230818C00165000 | 2023-06-05 10:30AM EDT | 165.00 | 9.20 | 8.80 | 9.00 | +2.50 | +37.31% | 5 | 110 | 45.00% |
| SPOT230818C00170000 | 2023-06-05 1:08PM EDT | 170.00 | 7.19 | 7.00 | 7.20 | +1.69 | +30.73% | 2,016 | 233 | 44.36% |
| SPOT230818C00175000 | 2023-06-05 11:52AM EDT | 175.00 | 5.96 | 5.50 | 5.80 | +1.84 | +44.66% | 4 | 75 | 44.23% |
| SPOT230818C00180000 | 2023-06-05 11:13AM EDT | 180.00 | 4.55 | 4.30 | 4.60 | +1.45 | +46.77% | 6 | 197 | 43.98% |
| SPOT230818C00185000 | 2023-06-02 3:33PM EDT | 185.00 | 2.33 | 3.20 | 3.70 | 0.00 | - | 6 | 47 | 44.15% |
| SPOT230818C00190000 | 2023-06-05 11:20AM EDT | 190.00 | 2.87 | 2.55 | 2.85 | +0.67 | +30.45% | 1 | 46 | 43.72% |
| SPOT230818C00195000 | 2023-06-01 9:49AM EDT | 195.00 | 1.30 | 2.00 | 2.25 | 0.00 | - | 1 | 421 | 43.80% |
| SPOT230818C00200000 | 2023-06-02 2:05PM EDT | 200.00 | 1.75 | 1.55 | 1.75 | +0.75 | +75.00% | 4 | 359 | 43.76% |
| SPOT230818C00210000 | 2023-05-25 3:45PM EDT | 210.00 | 0.50 | 0.90 | 1.05 | 0.00 | - | 5 | 9 | 43.79% |
| SPOT230818C00220000 | 2023-06-05 12:22PM EDT | 220.00 | 0.56 | 0.50 | 0.65 | +0.26 | +86.67% | 4 | 22 | 44.24% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230818P00060000 | 2023-05-10 3:38PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 75 | 88 | 89.84% |
| SPOT230818P00065000 | 2023-05-08 1:32PM EDT | 65.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 192 | 82.81% |
| SPOT230818P00070000 | 2023-05-15 10:21AM EDT | 70.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | - | 1 | 92.04% |
| SPOT230818P00075000 | 2023-05-25 1:51PM EDT | 75.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 40 | 1,289 | 68.26% |
| SPOT230818P00080000 | 2023-05-30 9:32AM EDT | 80.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 810 | 67.58% |
| SPOT230818P00085000 | 2023-05-05 3:22PM EDT | 85.00 | 0.69 | 0.10 | 0.35 | 0.00 | - | 1 | 160 | 64.26% |
| SPOT230818P00090000 | 2023-05-30 9:30AM EDT | 90.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 1 | 73 | 65.19% |
| SPOT230818P00095000 | 2023-05-16 3:50PM EDT | 95.00 | 0.90 | 0.05 | 0.95 | 0.00 | - | 2 | 41 | 61.33% |
| SPOT230818P00100000 | 2023-05-30 9:53AM EDT | 100.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 10 | 41 | 58.25% |
| SPOT230818P00105000 | 2023-06-01 11:58AM EDT | 105.00 | 1.12 | 0.75 | 1.00 | 0.00 | - | 2 | 504 | 56.69% |
| SPOT230818P00110000 | 2023-06-02 2:43PM EDT | 110.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 2 | 76 | 55.37% |
| SPOT230818P00115000 | 2023-06-02 3:33PM EDT | 115.00 | 1.76 | 1.50 | 1.65 | 0.00 | - | 5 | 124 | 53.13% |
| SPOT230818P00120000 | 2023-06-05 11:58AM EDT | 120.00 | 2.05 | 1.95 | 2.15 | -0.20 | -8.89% | 6 | 361 | 51.21% |
| SPOT230818P00125000 | 2023-06-02 3:33PM EDT | 125.00 | 2.72 | 2.65 | 2.80 | -0.40 | -12.82% | 5 | 766 | 50.32% |
| SPOT230818P00130000 | 2023-06-05 11:15AM EDT | 130.00 | 3.40 | 3.30 | 3.60 | -0.50 | -12.82% | 55 | 774 | 48.66% |
| SPOT230818P00135000 | 2023-06-05 12:00PM EDT | 135.00 | 4.30 | 4.30 | 4.50 | -0.80 | -15.69% | 42 | 619 | 46.62% |
| SPOT230818P00140000 | 2023-06-05 10:51AM EDT | 140.00 | 5.42 | 5.50 | 5.80 | -1.08 | -16.62% | 17 | 680 | 45.50% |
| SPOT230818P00145000 | 2023-06-05 12:33PM EDT | 145.00 | 7.05 | 7.00 | 7.20 | -1.11 | -13.60% | 41 | 316 | 43.74% |
| SPOT230818P00150000 | 2023-06-05 12:43PM EDT | 150.00 | 8.90 | 8.70 | 9.00 | -1.40 | -13.59% | 25 | 320 | 42.48% |
| SPOT230818P00155000 | 2023-06-05 11:19AM EDT | 155.00 | 10.70 | 10.80 | 11.10 | -2.00 | -15.75% | 5 | 27 | 41.19% |
| SPOT230818P00160000 | 2023-06-05 11:19AM EDT | 160.00 | 13.10 | 13.30 | 13.60 | -1.40 | -9.66% | 4 | 36 | 40.16% |
| SPOT230818P00165000 | 2023-06-05 11:53AM EDT | 165.00 | 15.90 | 16.10 | 16.50 | -1.60 | -9.14% | 37 | 29 | 39.35% |
| SPOT230818P00170000 | 2023-06-05 9:54AM EDT | 170.00 | 19.60 | 19.30 | 19.70 | -5.20 | -20.97% | 4 | 48 | 38.43% |
| SPOT230818P00175000 | 2023-04-25 11:56AM EDT | 175.00 | 36.70 | 28.60 | 29.60 | 0.00 | - | 26 | 26 | 60.36% |
| SPOT230818P00180000 | 2023-05-25 12:20PM EDT | 180.00 | 33.00 | 26.70 | 27.20 | 0.00 | - | 7 | 20 | 37.41% |
| SPOT230818P00185000 | 2023-05-25 12:20PM EDT | 185.00 | 37.40 | 30.90 | 31.30 | 0.00 | - | 7 | 14 | 36.76% |
| SPOT230818P00190000 | 2023-05-22 9:43AM EDT | 190.00 | 40.30 | 35.00 | 35.50 | 0.00 | - | 1 | 7 | 35.33% |
| SPOT230818P00210000 | 2023-05-30 12:58PM EDT | 210.00 | 60.20 | 53.80 | 54.60 | 0.00 | - | - | 0 | 38.11% |
© 2023 Yahoo. All rights reserved.