SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119C00040000 | 2023-03-09 11:17AM EDT | 40.00 | 92.40 | 93.70 | 95.80 | 0.00 | - | 1 | 11 | 0.00% |
| SPOT240119C00045000 | 2023-02-28 3:35PM EDT | 45.00 | 74.95 | 87.60 | 89.20 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT240119C00050000 | 2023-05-18 11:02AM EDT | 50.00 | 99.15 | 101.70 | 102.80 | 0.00 | - | 1 | 26 | 92.92% |
| SPOT240119C00055000 | 2023-02-01 11:35AM EDT | 55.00 | 62.10 | 72.20 | 73.50 | 0.00 | - | 1 | 52 | 0.00% |
| SPOT240119C00060000 | 2023-02-14 4:10PM EDT | 60.00 | 69.70 | 72.80 | 74.20 | 0.00 | - | 5 | 43 | 0.00% |
| SPOT240119C00065000 | 2023-03-23 10:05AM EDT | 65.00 | 71.00 | 71.80 | 73.40 | 0.00 | - | 3 | 41 | 0.00% |
| SPOT240119C00070000 | 2023-05-18 9:30AM EDT | 70.00 | 78.95 | 82.90 | 84.30 | 0.00 | - | 1 | 18 | 77.33% |
| SPOT240119C00075000 | 2023-05-08 3:43PM EDT | 75.00 | 74.10 | 78.60 | 79.50 | 0.00 | - | 3 | 46 | 74.24% |
| SPOT240119C00080000 | 2023-05-25 11:51AM EDT | 80.00 | 72.78 | 73.90 | 75.20 | 0.00 | - | 1 | 50 | 71.35% |
| SPOT240119C00085000 | 2023-05-04 10:22AM EDT | 85.00 | 58.30 | 69.60 | 70.50 | 0.00 | - | 3 | 204 | 68.36% |
| SPOT240119C00090000 | 2023-05-25 1:33PM EDT | 90.00 | 63.85 | 65.50 | 66.50 | 0.00 | - | 5 | 1,410 | 67.29% |
| SPOT240119C00095000 | 2023-05-25 9:53AM EDT | 95.00 | 59.67 | 60.90 | 62.00 | 0.00 | - | 5 | 168 | 63.82% |
| SPOT240119C00100000 | 2023-05-25 11:38AM EDT | 100.00 | 56.00 | 56.80 | 57.60 | 0.00 | - | 4 | 301 | 61.47% |
| SPOT240119C00105000 | 2023-05-25 9:56AM EDT | 105.00 | 51.67 | 52.70 | 53.40 | 0.00 | - | 1 | 73 | 59.30% |
| SPOT240119C00110000 | 2023-05-18 3:38PM EDT | 110.00 | 50.64 | 48.90 | 49.50 | 0.00 | - | 100 | 332 | 57.88% |
| SPOT240119C00115000 | 2023-05-19 3:45PM EDT | 115.00 | 44.50 | 45.00 | 45.60 | 0.00 | - | 1 | 208 | 56.02% |
| SPOT240119C00120000 | 2023-05-24 9:58AM EDT | 120.00 | 38.60 | 41.40 | 41.90 | 0.00 | - | 1 | 2,864 | 54.61% |
| SPOT240119C00125000 | 2023-05-25 9:39AM EDT | 125.00 | 36.93 | 37.70 | 38.30 | 0.00 | - | 3 | 831 | 52.92% |
| SPOT240119C00130000 | 2023-05-18 1:18PM EDT | 130.00 | 33.59 | 34.20 | 34.70 | 0.00 | - | 1 | 717 | 51.21% |
| SPOT240119C00135000 | 2023-05-18 2:42PM EDT | 135.00 | 31.18 | 31.20 | 31.60 | 0.00 | - | 1 | 442 | 50.40% |
| SPOT240119C00140000 | 2023-05-23 10:39AM EDT | 140.00 | 28.49 | 28.10 | 28.40 | 0.00 | - | 2 | 930 | 49.36% |
| SPOT240119C00145000 | 2023-05-26 12:55PM EDT | 145.00 | 25.70 | 25.10 | 25.70 | +1.32 | +5.41% | 1 | 855 | 48.65% |
| SPOT240119C00150000 | 2023-05-25 10:39AM EDT | 150.00 | 22.00 | 22.50 | 23.00 | 0.00 | - | 2 | 2,449 | 47.61% |
| SPOT240119C00155000 | 2023-05-26 1:02PM EDT | 155.00 | 20.50 | 20.00 | 20.60 | +0.20 | +0.99% | 1 | 690 | 46.87% |
| SPOT240119C00160000 | 2023-05-26 3:56PM EDT | 160.00 | 17.85 | 17.80 | 18.30 | -0.25 | -1.38% | 3 | 702 | 46.02% |
| SPOT240119C00165000 | 2023-05-24 12:09PM EDT | 165.00 | 15.00 | 15.60 | 16.30 | 0.00 | - | 21 | 634 | 45.46% |
| SPOT240119C00170000 | 2023-05-26 1:18PM EDT | 170.00 | 14.00 | 13.70 | 14.00 | +0.61 | +4.56% | 2 | 923 | 43.95% |
| SPOT240119C00175000 | 2023-05-17 3:50PM EDT | 175.00 | 11.00 | 12.00 | 12.40 | 0.00 | - | 5 | 682 | 43.59% |
| SPOT240119C00180000 | 2023-05-24 3:55PM EDT | 180.00 | 9.50 | 10.40 | 10.70 | 0.00 | - | 2 | 246 | 42.69% |
| SPOT240119C00185000 | 2023-05-22 3:52PM EDT | 185.00 | 8.60 | 9.00 | 9.30 | 0.00 | - | 54 | 346 | 42.13% |
| SPOT240119C00190000 | 2023-05-25 11:15AM EDT | 190.00 | 7.70 | 7.70 | 8.00 | 0.00 | - | 5 | 421 | 41.49% |
| SPOT240119C00195000 | 2023-05-25 3:12PM EDT | 195.00 | 6.40 | 6.60 | 6.90 | 0.00 | - | 3 | 314 | 41.02% |
| SPOT240119C00200000 | 2023-05-25 11:28AM EDT | 200.00 | 5.60 | 5.70 | 5.90 | 0.00 | - | 3 | 604 | 40.50% |
| SPOT240119C00210000 | 2023-05-19 1:24PM EDT | 210.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 5 | 78 | 39.68% |
| SPOT240119C00220000 | 2023-05-22 3:59PM EDT | 220.00 | 2.84 | 2.90 | 3.20 | 0.00 | - | 2 | 157 | 39.35% |
| SPOT240119C00230000 | 2023-05-26 2:48PM EDT | 230.00 | 2.20 | 2.10 | 2.25 | +0.15 | +7.32% | 5 | 71 | 38.56% |
| SPOT240119C00240000 | 2023-05-22 3:11PM EDT | 240.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 2 | 66 | 38.34% |
| SPOT240119C00250000 | 2023-05-26 3:52PM EDT | 250.00 | 1.10 | 1.00 | 1.15 | +0.08 | +7.84% | 1 | 128 | 37.79% |
| SPOT240119C00260000 | 2023-04-28 2:04PM EDT | 260.00 | 0.50 | 0.60 | 0.90 | 0.00 | - | 2 | 15 | 38.16% |
| SPOT240119C00270000 | 2023-05-10 10:51AM EDT | 270.00 | 0.67 | 0.45 | 0.65 | 0.00 | - | 1 | 98 | 37.96% |
| SPOT240119C00280000 | 2023-05-17 1:08PM EDT | 280.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 4 | 130 | 38.17% |
| SPOT240119C00290000 | 2023-05-05 1:11PM EDT | 290.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 3 | 330 | 39.26% |
| SPOT240119C00300000 | 2023-05-02 11:09AM EDT | 300.00 | 0.26 | 0.10 | 0.35 | 0.00 | - | 1 | 1,164 | 39.43% |
| SPOT240119C00310000 | 2023-05-03 2:48PM EDT | 310.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 25 | 40 | 40.09% |
| SPOT240119C00320000 | 2023-05-23 12:48PM EDT | 320.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 63 | 41.50% |
| SPOT240119C00330000 | 2023-05-25 3:14PM EDT | 330.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 16 | 41.90% |
| SPOT240119C00340000 | 2022-08-19 10:59AM EDT | 340.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 1 | 51 | 51.44% |
| SPOT240119C00350000 | 2023-05-01 10:04AM EDT | 350.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 41.85% |
| SPOT240119C00360000 | 2022-06-13 9:30AM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SPOT240119C00370000 | 2023-01-31 4:56PM EDT | 370.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 356 | 47.95% |
| SPOT240119C00380000 | 2023-03-06 11:08AM EDT | 380.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 12 | 48 | 50.10% |
| SPOT240119C00390000 | 2023-02-01 2:03PM EDT | 390.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 47.85% |
| SPOT240119C00400000 | 2023-04-24 1:03PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,947 | 45.31% |
| SPOT240119C00410000 | 2023-03-15 9:30AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| SPOT240119C00420000 | 2023-04-24 2:39PM EDT | 420.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 30 | 333 | 49.32% |
| SPOT240119C00430000 | 2022-06-29 11:32AM EDT | 430.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 3 | 59.57% |
| SPOT240119C00440000 | 2023-04-21 11:12AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 449 | 45.90% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240119P00040000 | 2023-03-24 2:41PM EDT | 40.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 1 | 123 | 81.59% |
| SPOT240119P00045000 | 2023-05-24 10:12AM EDT | 45.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 10 | 122 | 66.21% |
| SPOT240119P00050000 | 2023-05-19 10:45AM EDT | 50.00 | 0.24 | 0.20 | 0.35 | 0.00 | - | 7 | 248 | 64.65% |
| SPOT240119P00055000 | 2023-05-18 2:37PM EDT | 55.00 | 0.38 | 0.25 | 0.50 | 0.00 | - | 51 | 548 | 62.31% |
| SPOT240119P00060000 | 2023-05-17 9:30AM EDT | 60.00 | 0.58 | 0.40 | 0.65 | 0.00 | - | 12 | 442 | 60.57% |
| SPOT240119P00065000 | 2023-05-19 9:59AM EDT | 65.00 | 0.69 | 0.60 | 0.80 | 0.00 | - | 2 | 836 | 58.69% |
| SPOT240119P00070000 | 2023-05-24 10:29AM EDT | 70.00 | 0.85 | 0.80 | 1.05 | 0.00 | - | 2 | 636 | 57.03% |
| SPOT240119P00075000 | 2023-05-16 9:33AM EDT | 75.00 | 1.65 | 1.05 | 1.35 | 0.00 | - | 1 | 1,277 | 55.44% |
| SPOT240119P00080000 | 2023-05-24 10:07AM EDT | 80.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 13 | 505 | 52.81% |
| SPOT240119P00085000 | 2023-05-22 2:19PM EDT | 85.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 1 | 384 | 51.37% |
| SPOT240119P00090000 | 2023-05-22 2:19PM EDT | 90.00 | 2.29 | 2.15 | 2.30 | 0.00 | - | 1 | 185 | 50.44% |
| SPOT240119P00095000 | 2023-05-22 2:19PM EDT | 95.00 | 2.80 | 2.65 | 2.85 | 0.00 | - | 1 | 784 | 49.15% |
| SPOT240119P00100000 | 2023-05-26 2:47PM EDT | 100.00 | 3.35 | 3.30 | 3.50 | -0.45 | -11.84% | 1 | 2,540 | 47.91% |
| SPOT240119P00105000 | 2023-05-26 2:47PM EDT | 105.00 | 4.10 | 4.00 | 4.20 | -0.30 | -6.82% | 1 | 613 | 46.49% |
| SPOT240119P00110000 | 2023-05-26 2:47PM EDT | 110.00 | 4.90 | 4.80 | 5.10 | -0.50 | -9.26% | 2 | 1,588 | 45.44% |
| SPOT240119P00115000 | 2023-05-16 12:36PM EDT | 115.00 | 7.47 | 5.90 | 6.10 | 0.00 | - | 1 | 257 | 44.31% |
| SPOT240119P00120000 | 2023-05-25 12:11PM EDT | 120.00 | 7.65 | 7.00 | 7.30 | 0.00 | - | 3 | 546 | 43.38% |
| SPOT240119P00125000 | 2023-05-26 2:02PM EDT | 125.00 | 8.45 | 8.30 | 8.60 | -0.75 | -8.15% | 2 | 1,284 | 42.31% |
| SPOT240119P00130000 | 2023-05-26 2:43PM EDT | 130.00 | 9.90 | 9.80 | 10.10 | -0.60 | -5.71% | 8 | 3,290 | 41.35% |
| SPOT240119P00135000 | 2023-05-25 3:12PM EDT | 135.00 | 12.03 | 11.40 | 11.70 | 0.00 | - | 10 | 409 | 40.23% |
| SPOT240119P00140000 | 2023-05-25 11:28AM EDT | 140.00 | 13.90 | 13.10 | 13.50 | 0.00 | - | 2 | 1,427 | 39.17% |
| SPOT240119P00145000 | 2023-05-25 11:18AM EDT | 145.00 | 15.90 | 15.00 | 15.50 | 0.00 | - | 1 | 948 | 38.15% |
| SPOT240119P00150000 | 2023-05-26 12:15PM EDT | 150.00 | 17.60 | 17.50 | 17.80 | -0.40 | -2.22% | 36 | 225 | 37.35% |
| SPOT240119P00155000 | 2023-05-12 1:06PM EDT | 155.00 | 24.70 | 19.70 | 20.20 | 0.00 | - | 5 | 191 | 36.33% |
| SPOT240119P00160000 | 2023-05-19 3:54PM EDT | 160.00 | 23.50 | 22.60 | 22.90 | 0.00 | - | 2 | 444 | 35.50% |
| SPOT240119P00165000 | 2023-05-26 3:23PM EDT | 165.00 | 25.50 | 25.10 | 25.80 | -1.20 | -4.49% | 14 | 186 | 34.64% |
| SPOT240119P00170000 | 2023-05-22 3:39PM EDT | 170.00 | 29.50 | 28.20 | 29.10 | 0.00 | - | 58 | 129 | 34.20% |
| SPOT240119P00175000 | 2023-05-25 3:52PM EDT | 175.00 | 33.30 | 31.40 | 32.20 | 0.00 | - | 9 | 45 | 32.87% |
| SPOT240119P00180000 | 2023-05-15 3:59PM EDT | 180.00 | 40.10 | 34.90 | 35.70 | 0.00 | - | 11 | 67 | 31.95% |
| SPOT240119P00185000 | 2023-05-25 3:17PM EDT | 185.00 | 40.40 | 38.60 | 39.40 | 0.00 | - | 3 | 54 | 31.01% |
| SPOT240119P00190000 | 2023-04-24 10:33AM EDT | 190.00 | 59.00 | 44.90 | 45.80 | 0.00 | - | 4 | 65 | 36.88% |
| SPOT240119P00195000 | 2023-05-19 2:28PM EDT | 195.00 | 47.90 | 46.50 | 47.60 | 0.00 | - | 2 | 32 | 29.88% |
| SPOT240119P00200000 | 2023-05-25 11:51AM EDT | 200.00 | 52.80 | 50.60 | 51.70 | 0.00 | - | 1 | 26 | 28.46% |
| SPOT240119P00210000 | 2023-04-18 1:59PM EDT | 210.00 | 75.50 | 58.60 | 59.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240119P00220000 | 2022-09-28 3:49PM EDT | 220.00 | 125.80 | 135.60 | 138.30 | 0.00 | - | 600 | 0 | 182.06% |
| SPOT240119P00230000 | 2023-05-01 2:19PM EDT | 230.00 | 92.40 | 79.00 | 80.30 | 0.00 | - | 1 | 12 | 29.33% |
| SPOT240119P00240000 | 2022-10-07 9:30AM EDT | 240.00 | 149.99 | 168.00 | 170.80 | 0.00 | - | 1 | 0 | 218.80% |
| SPOT240119P00250000 | 2023-01-20 12:34PM EDT | 250.00 | 152.50 | 123.80 | 125.60 | 0.00 | - | 4 | 0 | 102.28% |
| SPOT240119P00260000 | 2022-02-03 4:15PM EDT | 260.00 | 111.63 | 126.20 | 134.80 | 0.00 | - | - | 1 | 96.38% |
| SPOT240119P00270000 | 2022-01-21 11:20AM EDT | 270.00 | 96.03 | 123.00 | 127.80 | 0.00 | - | 1 | 0 | 61.60% |
| SPOT240119P00280000 | 2022-01-21 12:09PM EDT | 280.00 | 102.05 | 130.70 | 135.90 | 0.00 | - | 1 | 1 | 56.53% |
| SPOT240119P00300000 | 2023-02-07 4:54PM EDT | 300.00 | 174.00 | 173.90 | 177.80 | 0.00 | - | 1 | 0 | 118.70% |
| SPOT240119P00320000 | 2022-04-28 9:41AM EDT | 320.00 | 220.20 | 204.90 | 209.50 | 0.00 | - | 1 | 0 | 147.19% |
| SPOT240119P00330000 | 2022-01-24 12:57PM EDT | 330.00 | 159.00 | 184.80 | 191.60 | 0.00 | - | - | 1 | 83.21% |
| SPOT240119P00340000 | 2021-11-18 2:09PM EDT | 340.00 | 111.00 | 123.50 | 133.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPOT240119P00370000 | 2023-02-07 4:51PM EDT | 370.00 | 244.30 | 243.00 | 248.70 | 0.00 | - | 1 | 0 | 133.49% |
| SPOT240119P00390000 | 2023-02-07 4:51PM EDT | 390.00 | 264.30 | 262.90 | 268.60 | 0.00 | - | - | 0 | 136.81% |
| SPOT240119P00410000 | 2023-03-27 9:51AM EDT | 410.00 | 278.50 | 274.40 | 280.20 | 0.00 | - | 1 | 0 | 120.89% |
| SPOT240119P00420000 | 2023-02-07 4:44PM EDT | 420.00 | 294.50 | 292.40 | 299.30 | 0.00 | - | 1 | 0 | 141.89% |
| SPOT240119P00430000 | 2023-02-06 2:22PM EDT | 430.00 | 306.70 | 300.10 | 306.00 | 0.00 | - | - | 0 | 137.23% |
© 2023 Yahoo. All rights reserved.