SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 1:22PM EDT | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 12:55PM EDT | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 58.33% |
| SPOT250117C00050000 | 2023-01-23 1:46PM EDT | 50.00 | 60.00 | 76.60 | 79.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT250117C00055000 | 2023-01-23 1:46PM EDT | 55.00 | 56.50 | 73.40 | 75.00 | 0.00 | - | - | 10 | 0.00% |
| SPOT250117C00060000 | 2023-01-31 4:42PM EDT | 60.00 | 63.00 | 68.20 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT250117C00065000 | 2023-04-21 2:14PM EDT | 65.00 | 78.10 | 90.70 | 93.90 | 0.00 | - | 1 | 7 | 62.52% |
| SPOT250117C00070000 | 2023-03-28 10:56AM EDT | 70.00 | 70.00 | 71.70 | 72.90 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT250117C00075000 | 2023-04-06 9:39AM EDT | 75.00 | 67.80 | 76.70 | 78.50 | 0.00 | - | 1 | 8 | 38.54% |
| SPOT250117C00080000 | 2023-04-25 10:54AM EDT | 80.00 | 70.76 | 78.20 | 80.00 | 0.00 | - | 5 | 33 | 55.12% |
| SPOT250117C00085000 | 2023-06-01 11:10AM EDT | 85.00 | 78.56 | 77.60 | 79.40 | 0.00 | - | 1 | 21 | 62.35% |
| SPOT250117C00090000 | 2023-05-22 1:18PM EDT | 90.00 | 73.18 | 74.10 | 75.90 | 0.00 | - | 1 | 16 | 61.40% |
| SPOT250117C00095000 | 2023-03-22 12:01PM EDT | 95.00 | 54.60 | 56.10 | 58.50 | 0.00 | - | 1 | 7 | 27.44% |
| SPOT250117C00100000 | 2023-05-31 2:22PM EDT | 100.00 | 66.69 | 67.40 | 68.70 | 0.00 | - | 1 | 75 | 59.15% |
| SPOT250117C00105000 | 2023-03-22 11:32AM EDT | 105.00 | 48.79 | 49.80 | 50.60 | 0.00 | - | 1 | 305 | 28.90% |
| SPOT250117C00110000 | 2023-06-01 11:10AM EDT | 110.00 | 60.96 | 60.10 | 62.40 | 0.00 | - | 1 | 19 | 56.71% |
| SPOT250117C00115000 | 2023-05-18 9:46AM EDT | 115.00 | 54.01 | 57.00 | 58.90 | 0.00 | - | 1 | 56 | 55.52% |
| SPOT250117C00120000 | 2023-05-31 2:22PM EDT | 120.00 | 53.73 | 54.10 | 56.20 | 0.00 | - | 1 | 36 | 55.06% |
| SPOT250117C00125000 | 2023-05-24 2:07PM EDT | 125.00 | 49.33 | 51.50 | 52.60 | 0.00 | - | 10 | 91 | 53.96% |
| SPOT250117C00130000 | 2023-05-23 2:35PM EDT | 130.00 | 46.50 | 48.30 | 49.70 | 0.00 | - | 2 | 212 | 52.85% |
| SPOT250117C00135000 | 2023-05-23 11:34AM EDT | 135.00 | 45.62 | 45.20 | 46.90 | 0.00 | - | 1 | 40 | 51.79% |
| SPOT250117C00140000 | 2023-05-31 1:12PM EDT | 140.00 | 42.00 | 42.50 | 44.20 | 0.00 | - | 3 | 410 | 50.99% |
| SPOT250117C00145000 | 2023-05-17 3:23PM EDT | 145.00 | 38.00 | 40.30 | 42.10 | 0.00 | - | 25 | 34 | 50.85% |
| SPOT250117C00150000 | 2023-06-01 2:25PM EDT | 150.00 | 40.30 | 37.70 | 39.20 | 0.00 | - | 1 | 127 | 50.78% |
| SPOT250117C00155000 | 2023-06-01 2:25PM EDT | 155.00 | 37.85 | 34.50 | 36.80 | 0.00 | - | 1 | 40 | 50.03% |
| SPOT250117C00160000 | 2023-05-22 12:20PM EDT | 160.00 | 32.90 | 33.00 | 34.60 | 0.00 | - | 1 | 42 | 49.45% |
| SPOT250117C00165000 | 2023-05-26 3:16PM EDT | 165.00 | 31.85 | 31.40 | 32.40 | 0.00 | - | 1 | 139 | 48.77% |
| SPOT250117C00170000 | 2023-06-01 1:15PM EDT | 170.00 | 30.92 | 29.20 | 30.40 | 0.00 | - | 5 | 25 | 48.24% |
| SPOT250117C00175000 | 2023-05-30 2:18PM EDT | 175.00 | 26.10 | 27.10 | 28.50 | 0.00 | - | 2 | 26 | 47.74% |
| SPOT250117C00180000 | 2023-05-25 9:58AM EDT | 180.00 | 25.08 | 25.50 | 26.60 | 0.00 | - | 1 | 48 | 47.14% |
| SPOT250117C00185000 | 2023-05-30 9:49AM EDT | 185.00 | 23.03 | 23.70 | 24.90 | 0.00 | - | 3 | 6 | 46.70% |
| SPOT250117C00190000 | 2023-04-12 2:27PM EDT | 190.00 | 15.90 | 18.90 | 19.40 | 0.00 | - | 4 | 53 | 41.20% |
| SPOT250117C00195000 | 2023-04-14 10:12AM EDT | 195.00 | 16.10 | 17.10 | 18.10 | 0.00 | - | 2 | 22 | 41.05% |
| SPOT250117C00200000 | 2023-05-30 3:50PM EDT | 200.00 | 18.20 | 19.50 | 20.20 | 0.00 | - | 22 | 225 | 45.31% |
| SPOT250117C00220000 | 2023-06-02 10:19AM EDT | 220.00 | 15.00 | 14.10 | 15.00 | +1.20 | +8.70% | 1 | 9 | 43.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2023-05-10 10:51AM EDT | 40.00 | 0.95 | 0.30 | 0.90 | 0.00 | - | 1 | 4,035 | 55.40% |
| SPOT250117P00045000 | 2023-05-05 3:51PM EDT | 45.00 | 1.59 | 0.55 | 1.15 | 0.00 | - | 5 | 28 | 54.03% |
| SPOT250117P00050000 | 2023-04-18 1:00PM EDT | 50.00 | 2.80 | 1.05 | 1.90 | 0.00 | - | 1 | 27 | 55.49% |
| SPOT250117P00055000 | 2023-01-30 2:41PM EDT | 55.00 | 5.70 | 3.70 | 4.00 | 0.00 | - | 100 | 200 | 65.17% |
| SPOT250117P00060000 | 2023-06-01 1:30PM EDT | 60.00 | 2.20 | 1.75 | 2.20 | 0.00 | - | 1 | 24 | 50.44% |
| SPOT250117P00065000 | 2023-03-21 11:35AM EDT | 65.00 | 5.09 | 4.00 | 4.50 | 0.00 | - | 4 | 37 | 57.40% |
| SPOT250117P00070000 | 2023-06-01 3:52PM EDT | 70.00 | 3.40 | 3.10 | 3.60 | 0.00 | - | 2 | 227 | 50.55% |
| SPOT250117P00075000 | 2023-05-19 2:45PM EDT | 75.00 | 4.58 | 3.80 | 4.30 | 0.00 | - | 1 | 1,280 | 49.38% |
| SPOT250117P00080000 | 2023-05-31 2:21PM EDT | 80.00 | 5.10 | 4.60 | 5.10 | 0.00 | - | 1 | 708 | 48.33% |
| SPOT250117P00085000 | 2023-05-11 10:59AM EDT | 85.00 | 6.56 | 5.50 | 5.90 | 0.00 | - | 2 | 1,023 | 47.08% |
| SPOT250117P00090000 | 2023-06-01 3:51PM EDT | 90.00 | 6.60 | 6.40 | 6.90 | 0.00 | - | 2 | 329 | 46.19% |
| SPOT250117P00095000 | 2023-04-25 3:50PM EDT | 95.00 | 10.20 | 8.10 | 8.50 | 0.00 | - | 3 | 197 | 46.51% |
| SPOT250117P00100000 | 2023-06-01 12:49PM EDT | 100.00 | 8.90 | 8.60 | 9.10 | 0.00 | - | 3 | 574 | 44.28% |
| SPOT250117P00105000 | 2023-05-18 1:40PM EDT | 105.00 | 11.00 | 9.70 | 10.40 | 0.00 | - | 6 | 187 | 43.48% |
| SPOT250117P00110000 | 2023-06-01 12:18PM EDT | 110.00 | 11.50 | 11.00 | 12.00 | 0.00 | - | 6 | 16 | 43.05% |
| SPOT250117P00115000 | 2023-06-02 3:32PM EDT | 115.00 | 12.90 | 12.40 | 13.70 | -0.80 | -5.84% | 1 | 311 | 42.59% |
| SPOT250117P00120000 | 2023-05-17 11:25AM EDT | 120.00 | 16.30 | 14.00 | 15.10 | 0.00 | - | 1 | 143 | 41.42% |
| SPOT250117P00125000 | 2023-05-30 3:50PM EDT | 125.00 | 17.20 | 15.80 | 16.70 | 0.00 | - | 22 | 1,411 | 40.44% |
| SPOT250117P00130000 | 2023-05-05 10:27AM EDT | 130.00 | 22.60 | 17.20 | 18.90 | 0.00 | - | 7 | 43 | 40.23% |
| SPOT250117P00135000 | 2023-03-31 1:11PM EDT | 135.00 | 28.10 | 26.00 | 26.60 | 0.00 | - | 396 | 411 | 47.84% |
| SPOT250117P00140000 | 2023-06-01 11:11AM EDT | 140.00 | 22.48 | 21.40 | 22.40 | 0.00 | - | 1 | 741 | 37.96% |
| SPOT250117P00145000 | 2023-03-21 3:18PM EDT | 145.00 | 35.84 | 32.10 | 33.80 | 0.00 | - | 1 | 5 | 49.96% |
| SPOT250117P00150000 | 2023-05-26 11:56AM EDT | 150.00 | 27.35 | 25.80 | 27.30 | 0.00 | - | 10 | 34 | 37.04% |
| SPOT250117P00155000 | 2023-05-10 1:50PM EDT | 155.00 | 32.60 | 28.10 | 29.80 | 0.00 | - | 2 | 16 | 36.40% |
| SPOT250117P00160000 | 2023-05-15 3:08PM EDT | 160.00 | 36.28 | 30.80 | 32.20 | 0.00 | - | 2 | 43 | 35.47% |
| SPOT250117P00165000 | 2023-06-02 3:23PM EDT | 165.00 | 34.00 | 33.60 | 35.00 | -1.90 | -5.29% | 1 | 23 | 34.91% |
| SPOT250117P00170000 | 2023-02-16 11:06AM EDT | 170.00 | 52.60 | 53.00 | 55.00 | 0.00 | - | - | 7 | 55.28% |
| SPOT250117P00175000 | 2023-05-01 12:43PM EDT | 175.00 | 48.45 | 41.10 | 42.30 | 0.00 | - | 2 | 23 | 35.52% |
| SPOT250117P00180000 | 2023-06-02 11:46AM EDT | 180.00 | 43.00 | 41.90 | 44.10 | -5.00 | -10.42% | 1 | 6 | 33.18% |
| SPOT250117P00185000 | 2023-03-15 3:31PM EDT | 185.00 | 65.80 | 57.70 | 59.10 | 0.00 | - | - | 4 | 47.96% |
| SPOT250117P00190000 | 2023-03-31 11:15AM EDT | 190.00 | 63.70 | 60.70 | 62.40 | 0.00 | - | 1 | 2 | 47.42% |
| SPOT250117P00200000 | 2023-05-16 2:52PM EDT | 200.00 | 61.60 | 55.40 | 57.20 | 0.00 | - | - | 3 | 29.82% |
| SPOT250117P00210000 | 2023-05-10 1:05PM EDT | 210.00 | 68.80 | 63.00 | 64.80 | 0.00 | - | - | 1 | 28.57% |
© 2023 Yahoo. All rights reserved.