SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231020C00060000 | 2023-03-21 10:35AM EDT | 60.00 | 70.20 | 75.10 | 76.40 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT231020C00070000 | 2023-03-16 3:07PM EDT | 70.00 | 63.10 | 67.10 | 68.40 | 0.00 | - | - | 2 | 0.00% |
| SPOT231020C00075000 | 2023-05-04 9:59AM EDT | 75.00 | 64.40 | 78.10 | 79.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT231020C00080000 | 2023-03-20 12:24PM EDT | 80.00 | 50.30 | 56.80 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| SPOT231020C00085000 | 2023-03-23 12:17PM EDT | 85.00 | 51.80 | 52.50 | 53.60 | 0.00 | - | - | 2 | 0.00% |
| SPOT231020C00090000 | 2023-06-02 9:55AM EDT | 90.00 | 64.77 | 68.30 | 68.90 | 0.00 | - | 3 | 8 | 76.12% |
| SPOT231020C00095000 | 2023-05-25 9:53AM EDT | 95.00 | 57.02 | 63.20 | 64.30 | 0.00 | - | 2 | 6 | 71.11% |
| SPOT231020C00100000 | 2023-05-19 12:48PM EDT | 100.00 | 53.41 | 58.80 | 59.60 | 0.00 | - | 1 | 9 | 68.02% |
| SPOT231020C00105000 | 2023-05-31 10:25AM EDT | 105.00 | 47.00 | 54.80 | 55.20 | 0.00 | - | 3 | 10 | 66.58% |
| SPOT231020C00110000 | 2023-05-09 12:31PM EDT | 110.00 | 40.47 | 50.10 | 50.70 | 0.00 | - | 1 | 6 | 62.78% |
| SPOT231020C00115000 | 2023-05-23 10:49AM EDT | 115.00 | 41.83 | 45.60 | 46.30 | 0.00 | - | 1 | 8 | 59.57% |
| SPOT231020C00120000 | 2023-06-02 9:35AM EDT | 120.00 | 40.92 | 41.70 | 42.30 | 0.00 | - | 1 | 4 | 58.17% |
| SPOT231020C00125000 | 2023-05-25 9:39AM EDT | 125.00 | 32.48 | 37.70 | 38.30 | 0.00 | - | 3 | 9 | 56.13% |
| SPOT231020C00130000 | 2023-05-10 2:56PM EDT | 130.00 | 28.30 | 33.70 | 34.50 | 0.00 | - | 1 | 5 | 54.04% |
| SPOT231020C00135000 | 2023-05-19 11:27AM EDT | 135.00 | 26.10 | 30.10 | 30.60 | 0.00 | - | 2 | 10 | 52.05% |
| SPOT231020C00140000 | 2023-06-02 3:50PM EDT | 140.00 | 23.50 | 26.60 | 27.10 | 0.00 | - | 9 | 1,087 | 50.39% |
| SPOT231020C00145000 | 2023-06-05 10:01AM EDT | 145.00 | 21.20 | 23.50 | 23.80 | +1.90 | +9.84% | 2 | 28 | 49.53% |
| SPOT231020C00150000 | 2023-06-02 10:27AM EDT | 150.00 | 17.00 | 20.40 | 20.70 | -0.70 | -3.95% | 1 | 149 | 47.99% |
| SPOT231020C00155000 | 2023-06-05 11:48AM EDT | 155.00 | 17.70 | 17.50 | 17.90 | +2.44 | +15.99% | 4 | 1,141 | 46.75% |
| SPOT231020C00160000 | 2023-06-05 12:54PM EDT | 160.00 | 15.35 | 14.90 | 15.30 | +2.45 | +18.99% | 10 | 148 | 45.48% |
| SPOT231020C00165000 | 2023-06-05 12:54PM EDT | 165.00 | 13.05 | 12.70 | 13.10 | +2.22 | +20.50% | 2 | 47 | 44.72% |
| SPOT231020C00170000 | 2023-06-05 10:21AM EDT | 170.00 | 11.01 | 10.70 | 11.00 | +1.91 | +20.99% | 12 | 94 | 43.65% |
| SPOT231020C00175000 | 2023-06-05 1:23PM EDT | 175.00 | 9.20 | 8.90 | 9.30 | +2.12 | +29.94% | 3 | 53 | 43.10% |
| SPOT231020C00180000 | 2023-06-02 10:27AM EDT | 180.00 | 6.15 | 7.50 | 7.80 | 0.00 | - | 3 | 89 | 42.57% |
| SPOT231020C00185000 | 2023-06-02 11:55AM EDT | 185.00 | 4.80 | 6.10 | 6.40 | 0.00 | - | 6 | 9 | 41.77% |
| SPOT231020C00190000 | 2023-06-05 11:52AM EDT | 190.00 | 5.55 | 5.10 | 5.40 | +1.63 | +41.58% | 1 | 21 | 41.69% |
| SPOT231020C00195000 | 2023-05-23 10:45AM EDT | 195.00 | 3.30 | 4.00 | 4.40 | 0.00 | - | 1 | 3 | 41.11% |
| SPOT231020C00200000 | 2023-06-02 11:05AM EDT | 200.00 | 2.60 | 3.30 | 3.50 | 0.00 | - | 5 | 15 | 40.36% |
| SPOT231020C00210000 | 2023-05-31 1:54PM EDT | 210.00 | 1.65 | 2.20 | 2.35 | 0.00 | - | 1 | 4 | 40.00% |
| SPOT231020C00220000 | 2023-06-05 12:03PM EDT | 220.00 | 1.56 | 1.45 | 1.55 | +0.63 | +67.74% | 1 | 11 | 39.67% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231020P00060000 | 2023-05-25 2:24PM EDT | 60.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 52 | 51 | 67.68% |
| SPOT231020P00065000 | 2023-05-17 3:50PM EDT | 65.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | - | 1 | 68.75% |
| SPOT231020P00070000 | 2023-05-04 12:46PM EDT | 70.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 5 | 59.67% |
| SPOT231020P00075000 | 2023-06-02 11:34AM EDT | 75.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 2 | 7 | 63.43% |
| SPOT231020P00080000 | 2023-04-28 12:29PM EDT | 80.00 | 1.36 | 0.55 | 0.75 | 0.00 | - | 1 | 5 | 61.23% |
| SPOT231020P00085000 | 2023-04-25 12:55PM EDT | 85.00 | 1.44 | 0.75 | 1.05 | 0.00 | - | 1 | 8 | 60.03% |
| SPOT231020P00090000 | 2023-05-10 10:20AM EDT | 90.00 | 1.52 | 0.65 | 1.20 | 0.00 | - | 1 | 15 | 55.44% |
| SPOT231020P00095000 | 2023-05-25 12:26PM EDT | 95.00 | 1.53 | 1.10 | 1.30 | 0.00 | - | 25 | 29 | 53.77% |
| SPOT231020P00100000 | 2023-06-05 11:16AM EDT | 100.00 | 1.40 | 1.45 | 1.60 | -0.49 | -25.93% | 30 | 6 | 52.03% |
| SPOT231020P00105000 | 2023-05-17 3:24PM EDT | 105.00 | 2.80 | 1.85 | 2.05 | 0.00 | - | 2 | 50 | 50.55% |
| SPOT231020P00110000 | 2023-06-02 11:40AM EDT | 110.00 | 2.65 | 2.35 | 2.55 | 0.00 | - | 1 | 1,002 | 49.60% |
| SPOT231020P00115000 | 2023-06-05 2:00PM EDT | 115.00 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 5 | 187 | 48.27% |
| SPOT231020P00120000 | 2023-06-05 12:53PM EDT | 120.00 | 3.80 | 3.70 | 3.90 | -0.30 | -7.32% | 4 | 49 | 46.61% |
| SPOT231020P00125000 | 2023-06-05 12:53PM EDT | 125.00 | 4.65 | 4.50 | 4.80 | -0.30 | -6.06% | 8 | 44 | 45.28% |
| SPOT231020P00130000 | 2023-06-05 10:41AM EDT | 130.00 | 5.50 | 5.60 | 5.90 | -2.03 | -26.96% | 3 | 442 | 44.13% |
| SPOT231020P00135000 | 2023-05-26 9:31AM EDT | 135.00 | 8.90 | 6.80 | 7.20 | 0.00 | - | 1 | 100 | 43.05% |
| SPOT231020P00140000 | 2023-06-05 11:35AM EDT | 140.00 | 8.20 | 8.30 | 8.60 | -0.70 | -7.87% | 1 | 155 | 41.68% |
| SPOT231020P00145000 | 2023-06-05 10:41AM EDT | 145.00 | 9.70 | 9.80 | 10.20 | -0.80 | -7.62% | 2 | 19 | 40.29% |
| SPOT231020P00150000 | 2023-06-02 2:47PM EDT | 150.00 | 12.87 | 11.70 | 12.00 | 0.00 | - | 2 | 114 | 38.85% |
| SPOT231020P00155000 | 2023-06-02 11:53AM EDT | 155.00 | 15.80 | 13.80 | 14.20 | 0.00 | - | 1 | 21 | 37.83% |
| SPOT231020P00160000 | 2023-06-02 11:53AM EDT | 160.00 | 18.50 | 16.20 | 16.50 | 0.00 | - | 1 | 3 | 36.40% |
| SPOT231020P00165000 | 2023-06-02 11:34AM EDT | 165.00 | 21.50 | 19.00 | 19.30 | 0.00 | - | 4 | 25 | 35.56% |
| SPOT231020P00170000 | 2023-06-02 2:34PM EDT | 170.00 | 23.95 | 22.00 | 22.40 | 0.00 | - | 1 | 1 | 34.80% |
| SPOT231020P00175000 | 2023-05-11 2:37PM EDT | 175.00 | 31.90 | 25.20 | 25.70 | 0.00 | - | 2 | 3 | 33.86% |
| SPOT231020P00180000 | 2023-05-11 11:34AM EDT | 180.00 | 35.00 | 28.60 | 29.30 | 0.00 | - | - | 5 | 33.05% |
| SPOT231020P00185000 | 2023-06-05 10:50AM EDT | 185.00 | 32.60 | 32.30 | 33.00 | -5.71 | -14.90% | 3 | 5 | 31.73% |
| SPOT231020P00190000 | 2023-05-23 1:24PM EDT | 190.00 | 42.60 | 36.30 | 36.90 | 0.00 | - | - | 5 | 30.15% |
| SPOT231020P00195000 | 2023-05-24 10:33AM EDT | 195.00 | 47.60 | 40.60 | 41.10 | 0.00 | - | 1 | 13 | 28.75% |
© 2023 Yahoo. All rights reserved.