SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602C00085000 | 2023-05-19 2:32PM EDT | 85.00 | 63.90 | 63.50 | 64.50 | 0.00 | - | 4 | 4 | 268.75% |
| SPOT230602C00100000 | 2023-05-26 1:23PM EDT | 100.00 | 50.87 | 48.50 | 49.50 | 0.00 | - | 1 | 1 | 197.66% |
| SPOT230602C00110000 | 2023-05-19 2:08PM EDT | 110.00 | 39.41 | 38.30 | 39.50 | 0.00 | - | 12 | 13 | 50.00% |
| SPOT230602C00115000 | 2023-05-31 10:27AM EDT | 115.00 | 31.85 | 33.50 | 34.60 | -0.86 | -2.63% | 2 | 12 | 143.36% |
| SPOT230602C00117000 | 2023-05-12 1:26PM EDT | 117.00 | 26.25 | 31.40 | 32.50 | 0.00 | - | - | 20 | 115.63% |
| SPOT230602C00121000 | 2023-05-30 10:02AM EDT | 121.00 | 24.19 | 27.50 | 28.50 | 0.00 | - | 10 | 5 | 111.52% |
| SPOT230602C00125000 | 2023-05-26 9:53AM EDT | 125.00 | 23.37 | 23.60 | 24.60 | 0.00 | - | 2 | 8 | 108.20% |
| SPOT230602C00126000 | 2023-04-21 9:30AM EDT | 126.00 | 13.47 | 23.30 | 24.40 | 0.00 | - | 1 | 8 | 148.49% |
| SPOT230602C00127000 | 2023-05-25 10:31AM EDT | 127.00 | 21.70 | 21.60 | 22.50 | 0.00 | - | - | 2 | 94.92% |
| SPOT230602C00128000 | 2023-05-30 10:20AM EDT | 128.00 | 19.30 | 20.70 | 21.50 | 0.00 | - | 3 | 3 | 95.90% |
| SPOT230602C00129000 | 2023-05-30 9:43AM EDT | 129.00 | 19.90 | 19.70 | 20.40 | 0.00 | - | 1 | 2 | 87.11% |
| SPOT230602C00130000 | 2023-05-30 2:27PM EDT | 130.00 | 18.85 | 18.50 | 19.60 | 0.00 | - | 2 | 2 | 83.20% |
| SPOT230602C00132000 | 2023-05-26 9:48AM EDT | 132.00 | 16.50 | 16.80 | 17.50 | 0.00 | - | 1 | 4 | 83.40% |
| SPOT230602C00133000 | 2023-05-30 12:36PM EDT | 133.00 | 16.10 | 15.10 | 16.40 | 0.00 | - | 1 | 11 | 93.16% |
| SPOT230602C00134000 | 2023-05-25 9:32AM EDT | 134.00 | 15.40 | 14.60 | 15.70 | 0.00 | - | 6 | 6 | 75.00% |
| SPOT230602C00135000 | 2023-05-30 9:42AM EDT | 135.00 | 14.70 | 13.80 | 14.30 | 0.00 | - | 1 | 178 | 63.67% |
| SPOT230602C00136000 | 2023-05-31 2:55PM EDT | 136.00 | 12.80 | 12.70 | 13.60 | +2.20 | +20.75% | 1 | 2 | 66.50% |
| SPOT230602C00137000 | 2023-05-25 10:46AM EDT | 137.00 | 13.10 | 11.70 | 12.60 | 0.00 | - | 6 | 7 | 62.31% |
| SPOT230602C00138000 | 2023-05-31 2:14PM EDT | 138.00 | 11.90 | 10.20 | 11.40 | +1.60 | +15.53% | 6 | 45 | 69.53% |
| SPOT230602C00139000 | 2023-05-30 10:14AM EDT | 139.00 | 8.50 | 9.20 | 10.70 | +0.50 | +6.25% | 1 | 5 | 75.10% |
| SPOT230602C00140000 | 2023-05-31 9:39AM EDT | 140.00 | 7.80 | 8.70 | 9.40 | +2.10 | +36.84% | 2 | 38 | 59.86% |
| SPOT230602C00141000 | 2023-05-31 9:30AM EDT | 141.00 | 6.15 | 7.80 | 8.60 | +0.30 | +5.13% | 4 | 39 | 61.43% |
| SPOT230602C00142000 | 2023-05-31 9:49AM EDT | 142.00 | 6.20 | 6.90 | 7.70 | -0.60 | -8.82% | 2 | 14 | 58.98% |
| SPOT230602C00143000 | 2023-05-30 12:36PM EDT | 143.00 | 6.60 | 6.00 | 6.50 | 0.00 | - | 8 | 8 | 47.85% |
| SPOT230602C00144000 | 2023-05-31 3:58PM EDT | 144.00 | 5.57 | 5.10 | 5.60 | +0.51 | +10.08% | 22 | 55 | 45.17% |
| SPOT230602C00145000 | 2023-05-31 11:14AM EDT | 145.00 | 4.49 | 4.30 | 4.70 | +0.29 | +6.90% | 6 | 33 | 41.90% |
| SPOT230602C00146000 | 2023-05-31 2:30PM EDT | 146.00 | 4.26 | 3.60 | 3.90 | +0.16 | +3.90% | 35 | 51 | 40.23% |
| SPOT230602C00147000 | 2023-05-31 3:50PM EDT | 147.00 | 3.10 | 2.90 | 3.10 | +0.15 | +5.08% | 2 | 40 | 37.55% |
| SPOT230602C00148000 | 2023-05-31 2:52PM EDT | 148.00 | 2.39 | 2.25 | 2.50 | +0.02 | +0.84% | 15 | 51 | 37.60% |
| SPOT230602C00149000 | 2023-05-31 10:55AM EDT | 149.00 | 2.05 | 1.75 | 1.90 | -0.35 | -14.58% | 6 | 50 | 36.18% |
| SPOT230602C00150000 | 2023-05-31 3:48PM EDT | 150.00 | 1.27 | 1.30 | 1.50 | -0.28 | -18.06% | 59 | 212 | 37.04% |
| SPOT230602C00152500 | 2023-05-31 3:44PM EDT | 152.50 | 0.56 | 0.55 | 0.70 | -0.20 | -26.32% | 59 | 909 | 36.82% |
| SPOT230602C00155000 | 2023-05-31 3:10PM EDT | 155.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 78 | 527 | 39.26% |
| SPOT230602C00157500 | 2023-05-30 3:59PM EDT | 157.50 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 1 | 89 | 40.23% |
| SPOT230602C00160000 | 2023-05-31 9:35AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 21 | 161 | 45.12% |
| SPOT230602C00162500 | 2023-05-31 11:47AM EDT | 162.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 148 | 50.39% |
| SPOT230602C00165000 | 2023-05-31 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 288 | 53.91% |
| SPOT230602C00167500 | 2023-05-23 12:46PM EDT | 167.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 64.45% |
| SPOT230602C00170000 | 2023-05-12 2:20PM EDT | 170.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 61.33% |
| SPOT230602C00175000 | 2023-05-23 3:55PM EDT | 175.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 125.78% |
| SPOT230602C00185000 | 2023-05-23 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 107.81% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602P00100000 | 2023-05-30 9:59AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 167.19% |
| SPOT230602P00105000 | 2023-05-30 10:02AM EDT | 105.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 6 | 169.14% |
| SPOT230602P00110000 | 2023-05-18 11:10AM EDT | 110.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 15 | 19 | 149.22% |
| SPOT230602P00115000 | 2023-05-08 9:31AM EDT | 115.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 129.69% |
| SPOT230602P00118000 | 2023-05-15 1:08PM EDT | 118.00 | 0.22 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 156.64% |
| SPOT230602P00120000 | 2023-05-18 2:50PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 96.09% |
| SPOT230602P00122000 | 2023-05-19 3:51PM EDT | 122.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 26 | 107.81% |
| SPOT230602P00123000 | 2023-05-09 1:59PM EDT | 123.00 | 0.56 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 123.73% |
| SPOT230602P00124000 | 2023-05-12 12:23PM EDT | 124.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 100.00% |
| SPOT230602P00125000 | 2023-05-25 3:46PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 180 | 79.69% |
| SPOT230602P00126000 | 2023-05-25 3:49PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 432 | 83.59% |
| SPOT230602P00127000 | 2023-05-25 3:51PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 80.08% |
| SPOT230602P00128000 | 2023-05-26 11:18AM EDT | 128.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 85.16% |
| SPOT230602P00129000 | 2023-05-08 3:52PM EDT | 129.00 | 1.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 73.05% |
| SPOT230602P00130000 | 2023-05-18 1:15PM EDT | 130.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 21 | 65 | 69.92% |
| SPOT230602P00131000 | 2023-05-31 3:44PM EDT | 131.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 70.51% |
| SPOT230602P00132000 | 2023-05-30 3:45PM EDT | 132.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 66.80% |
| SPOT230602P00133000 | 2023-05-30 3:15PM EDT | 133.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 63.28% |
| SPOT230602P00134000 | 2023-05-30 9:54AM EDT | 134.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 110 | 59.77% |
| SPOT230602P00135000 | 2023-05-30 10:01AM EDT | 135.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 42 | 61.52% |
| SPOT230602P00136000 | 2023-05-30 2:56PM EDT | 136.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 11 | 79 | 55.27% |
| SPOT230602P00137000 | 2023-05-30 12:09PM EDT | 137.00 | 0.08 | 0.05 | 0.15 | -0.08 | -50.00% | 1 | 39 | 51.56% |
| SPOT230602P00138000 | 2023-05-30 3:46PM EDT | 138.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 27 | 77 | 50.00% |
| SPOT230602P00139000 | 2023-05-31 11:15AM EDT | 139.00 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 1 | 22 | 50.98% |
| SPOT230602P00140000 | 2023-05-31 3:44PM EDT | 140.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 63 | 387 | 46.78% |
| SPOT230602P00141000 | 2023-05-31 2:20PM EDT | 141.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 5 | 121 | 42.58% |
| SPOT230602P00142000 | 2023-05-31 3:46PM EDT | 142.00 | 0.23 | 0.15 | 0.25 | -0.34 | -59.65% | 78 | 228 | 40.63% |
| SPOT230602P00143000 | 2023-05-31 9:39AM EDT | 143.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 5 | 41 | 41.60% |
| SPOT230602P00144000 | 2023-05-31 3:48PM EDT | 144.00 | 0.40 | 0.30 | 0.45 | -0.55 | -57.89% | 11 | 55 | 38.18% |
| SPOT230602P00145000 | 2023-05-31 3:49PM EDT | 145.00 | 0.55 | 0.45 | 0.60 | -0.60 | -52.17% | 251 | 105 | 36.96% |
| SPOT230602P00146000 | 2023-05-31 2:13PM EDT | 146.00 | 0.62 | 0.65 | 0.90 | -0.73 | -54.07% | 17 | 65 | 38.04% |
| SPOT230602P00147000 | 2023-05-31 3:40PM EDT | 147.00 | 1.04 | 0.95 | 1.15 | -0.91 | -46.67% | 88 | 275 | 36.52% |
| SPOT230602P00148000 | 2023-05-31 3:50PM EDT | 148.00 | 1.40 | 1.35 | 1.50 | -0.90 | -39.13% | 38 | 128 | 35.69% |
| SPOT230602P00149000 | 2023-05-31 3:52PM EDT | 149.00 | 1.82 | 1.75 | 2.00 | -1.03 | -36.14% | 30 | 291 | 36.18% |
| SPOT230602P00150000 | 2023-05-31 3:48PM EDT | 150.00 | 2.49 | 2.35 | 2.55 | -0.81 | -24.55% | 41 | 861 | 36.08% |
| SPOT230602P00152500 | 2023-05-30 1:49PM EDT | 152.50 | 5.10 | 4.00 | 4.40 | -0.57 | -10.05% | 4 | 180 | 39.16% |
| SPOT230602P00155000 | 2023-05-30 12:03PM EDT | 155.00 | 7.60 | 6.00 | 6.50 | 0.00 | - | 4 | 10 | 40.92% |
| SPOT230602P00157500 | 2023-05-25 9:46AM EDT | 157.50 | 9.14 | 8.30 | 9.30 | 0.00 | - | - | 3 | 61.43% |
| SPOT230602P00160000 | 2023-05-30 12:34PM EDT | 160.00 | 11.30 | 10.50 | 11.50 | 0.00 | - | 7 | 4 | 61.52% |
| SPOT230602P00165000 | 2023-05-23 12:42PM EDT | 165.00 | 16.50 | 15.60 | 16.50 | 0.00 | - | 1 | 0 | 79.88% |
| SPOT230602P00172500 | 2023-05-23 10:35AM EDT | 172.50 | 22.30 | 23.00 | 24.00 | 0.00 | - | - | 0 | 104.88% |
© 2023 Yahoo. All rights reserved.