SPOT - Spotify Technology S.A.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616C00040000 | 2023-05-15 10:21AM EDT | 40.00 | 102.20 | 110.20 | 111.10 | 0.00 | - | 1 | 8 | 419.92% |
| SPOT230616C00045000 | 2022-12-23 11:17AM EDT | 45.00 | 35.40 | 53.80 | 55.10 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT230616C00050000 | 2023-02-24 10:30AM EDT | 50.00 | 66.10 | 78.00 | 79.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPOT230616C00055000 | 2023-01-31 11:47AM EDT | 55.00 | 55.14 | 64.00 | 64.80 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT230616C00060000 | 2023-05-09 10:53AM EDT | 60.00 | 84.30 | 89.90 | 90.60 | 0.00 | - | 1 | 11 | 283.59% |
| SPOT230616C00065000 | 2023-05-11 2:55PM EDT | 65.00 | 82.73 | 85.10 | 86.10 | 0.00 | - | 3 | 26 | 260.94% |
| SPOT230616C00070000 | 2023-02-02 1:37PM EDT | 70.00 | 54.90 | 54.70 | 56.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT230616C00075000 | 2023-06-09 1:48PM EDT | 75.00 | 76.40 | 75.10 | 76.10 | +27.50 | +56.24% | 1 | 70 | 219.53% |
| SPOT230616C00080000 | 2023-06-09 10:55AM EDT | 80.00 | 69.36 | 70.20 | 71.20 | +3.16 | +4.77% | 2 | 388 | 218.36% |
| SPOT230616C00085000 | 2023-05-25 9:30AM EDT | 85.00 | 63.00 | 65.00 | 66.20 | 0.00 | - | 5 | 203 | 183.20% |
| SPOT230616C00090000 | 2023-06-08 1:47PM EDT | 90.00 | 59.70 | 60.30 | 61.10 | 0.00 | - | 4 | 125 | 181.64% |
| SPOT230616C00095000 | 2023-06-09 2:34PM EDT | 95.00 | 56.00 | 55.10 | 56.30 | +0.70 | +1.27% | 10 | 287 | 164.65% |
| SPOT230616C00100000 | 2023-06-06 3:35PM EDT | 100.00 | 53.50 | 50.30 | 51.20 | 0.00 | - | 52 | 897 | 153.42% |
| SPOT230616C00105000 | 2023-06-06 3:22PM EDT | 105.00 | 48.98 | 45.30 | 46.20 | 0.00 | - | 1 | 404 | 137.50% |
| SPOT230616C00110000 | 2023-06-09 2:27PM EDT | 110.00 | 41.10 | 40.10 | 41.20 | -0.05 | -0.12% | 2 | 224 | 113.09% |
| SPOT230616C00115000 | 2023-06-09 3:47PM EDT | 115.00 | 35.63 | 34.90 | 36.20 | -4.03 | -10.16% | 1 | 308 | 86.72% |
| SPOT230616C00120000 | 2023-06-09 2:14PM EDT | 120.00 | 31.10 | 30.30 | 31.30 | -1.10 | -3.42% | 1 | 932 | 95.70% |
| SPOT230616C00125000 | 2023-06-09 1:51PM EDT | 125.00 | 26.50 | 25.30 | 26.20 | -3.07 | -10.38% | 3 | 267 | 78.61% |
| SPOT230616C00130000 | 2023-06-09 3:16PM EDT | 130.00 | 20.60 | 20.30 | 21.20 | +0.47 | +2.33% | 2 | 1,399 | 64.75% |
| SPOT230616C00135000 | 2023-06-09 12:24PM EDT | 135.00 | 15.23 | 15.30 | 16.30 | -0.97 | -5.99% | 6 | 389 | 52.93% |
| SPOT230616C00138000 | 2023-06-01 10:19AM EDT | 138.00 | 14.20 | 12.40 | 13.30 | 0.00 | - | - | 4 | 57.79% |
| SPOT230616C00139000 | 2023-06-08 11:03AM EDT | 139.00 | 12.00 | 11.60 | 12.30 | 0.00 | - | 1 | 3 | 54.42% |
| SPOT230616C00140000 | 2023-06-09 1:57PM EDT | 140.00 | 11.73 | 10.40 | 11.10 | +1.37 | +13.22% | 1 | 1,423 | 46.63% |
| SPOT230616C00141000 | 2023-06-07 11:20AM EDT | 141.00 | 10.50 | 9.70 | 10.20 | 0.00 | - | 2 | 21 | 45.56% |
| SPOT230616C00142000 | 2023-06-09 9:39AM EDT | 142.00 | 8.40 | 8.90 | 9.20 | -5.30 | -38.69% | 1 | 18 | 42.16% |
| SPOT230616C00143000 | 2023-06-07 11:49AM EDT | 143.00 | 9.00 | 8.00 | 8.30 | 0.00 | - | 1 | 20 | 40.63% |
| SPOT230616C00144000 | 2023-06-08 9:36AM EDT | 144.00 | 7.50 | 7.10 | 7.50 | 0.00 | - | 1 | 18 | 40.53% |
| SPOT230616C00145000 | 2023-06-09 3:47PM EDT | 145.00 | 6.44 | 6.30 | 6.70 | +0.30 | +4.89% | 48 | 432 | 39.84% |
| SPOT230616C00146000 | 2023-06-09 10:50AM EDT | 146.00 | 4.95 | 5.50 | 5.90 | -0.35 | -6.60% | 6 | 22 | 38.70% |
| SPOT230616C00147000 | 2023-06-09 10:31AM EDT | 147.00 | 6.00 | 4.80 | 5.10 | +0.89 | +17.42% | 1 | 90 | 37.11% |
| SPOT230616C00148000 | 2023-06-09 9:33AM EDT | 148.00 | 4.35 | 4.20 | 4.40 | +0.05 | +1.16% | 3 | 30 | 36.38% |
| SPOT230616C00149000 | 2023-06-09 3:31PM EDT | 149.00 | 3.63 | 3.60 | 3.80 | +0.03 | +0.83% | 13 | 120 | 36.28% |
| SPOT230616C00150000 | 2023-06-09 3:59PM EDT | 150.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 229 | 1,840 | 35.60% |
| SPOT230616C00152500 | 2023-06-09 2:43PM EDT | 152.50 | 1.86 | 1.90 | 2.05 | -0.09 | -4.62% | 159 | 894 | 35.25% |
| SPOT230616C00155000 | 2023-06-09 3:57PM EDT | 155.00 | 1.20 | 1.15 | 1.20 | -0.14 | -10.45% | 129 | 1,260 | 34.62% |
| SPOT230616C00157500 | 2023-06-09 3:09PM EDT | 157.50 | 0.70 | 0.60 | 0.75 | -0.15 | -17.65% | 48 | 164 | 35.99% |
| SPOT230616C00160000 | 2023-06-09 3:58PM EDT | 160.00 | 0.39 | 0.35 | 0.50 | -0.18 | -31.58% | 31 | 691 | 38.18% |
| SPOT230616C00162500 | 2023-06-09 2:40PM EDT | 162.50 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 22 | 29 | 39.16% |
| SPOT230616C00165000 | 2023-06-09 10:11AM EDT | 165.00 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 34 | 405 | 43.12% |
| SPOT230616C00167500 | 2023-06-09 3:59PM EDT | 167.50 | 0.15 | 0.05 | 0.25 | -0.04 | -21.05% | 30 | 18 | 48.49% |
| SPOT230616C00170000 | 2023-06-09 3:24PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 91 | 995 | 48.63% |
| SPOT230616C00172500 | 2023-06-07 11:45AM EDT | 172.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 106 | 56.15% |
| SPOT230616C00175000 | 2023-06-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,922 | 54.10% |
| SPOT230616C00177500 | 2023-06-06 3:50PM EDT | 177.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 151 | 151 | 52.93% |
| SPOT230616C00180000 | 2023-06-05 10:43AM EDT | 180.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 56.64% |
| SPOT230616C00185000 | 2023-05-26 10:53AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 64.06% |
| SPOT230616C00190000 | 2023-05-05 1:09PM EDT | 190.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 9 | 97 | 92.87% |
| SPOT230616C00195000 | 2023-05-18 3:21PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 71.88% |
| SPOT230616C00200000 | 2023-06-06 2:13PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 186 | 78.13% |
| SPOT230616C00210000 | 2023-05-10 2:01PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 89.84% |
| SPOT230616C00220000 | 2023-06-05 1:44PM EDT | 220.00 | 0.01 | 0.05 | 0.05 | 0.00 | - | 1 | 29 | 108.59% |
| SPOT230616C00230000 | 2023-04-25 11:21AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 110.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230616P00040000 | 2023-05-22 2:16PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 364.06% |
| SPOT230616P00045000 | 2023-05-22 2:17PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 989 | 346.88% |
| SPOT230616P00050000 | 2023-05-22 2:17PM EDT | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 552 | 317.97% |
| SPOT230616P00055000 | 2023-05-26 11:21AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 426 | 279.69% |
| SPOT230616P00060000 | 2023-06-05 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 530 | 239.06% |
| SPOT230616P00065000 | 2023-05-25 10:36AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 811 | 218.75% |
| SPOT230616P00070000 | 2023-05-15 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 518 | 215.63% |
| SPOT230616P00075000 | 2023-06-06 3:51PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,077 | 183.59% |
| SPOT230616P00080000 | 2023-05-03 2:00PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 765 | 167.19% |
| SPOT230616P00085000 | 2023-06-08 11:40AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 446 | 153.13% |
| SPOT230616P00090000 | 2023-06-05 10:19AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 714 | 138.28% |
| SPOT230616P00095000 | 2023-06-05 10:46AM EDT | 95.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 576 | 125.00% |
| SPOT230616P00100000 | 2023-05-31 3:44PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 644 | 112.50% |
| SPOT230616P00105000 | 2023-06-08 3:47PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,317 | 99.61% |
| SPOT230616P00110000 | 2023-06-07 12:22PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 2,078 | 95.31% |
| SPOT230616P00115000 | 2023-06-07 2:10PM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 15 | 883 | 87.70% |
| SPOT230616P00120000 | 2023-06-08 1:49PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,082 | 65.63% |
| SPOT230616P00125000 | 2023-06-09 10:13AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 487 | 63.28% |
| SPOT230616P00130000 | 2023-06-09 3:31PM EDT | 130.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 14 | 2,629 | 54.10% |
| SPOT230616P00135000 | 2023-06-09 3:07PM EDT | 135.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 48 | 956 | 50.10% |
| SPOT230616P00138000 | 2023-06-09 2:42PM EDT | 138.00 | 0.20 | 0.15 | 0.25 | -0.29 | -59.18% | 5 | 30 | 41.90% |
| SPOT230616P00139000 | 2023-06-09 2:02PM EDT | 139.00 | 0.25 | 0.20 | 0.30 | -0.34 | -57.63% | 14 | 109 | 40.92% |
| SPOT230616P00140000 | 2023-06-09 3:55PM EDT | 140.00 | 0.26 | 0.25 | 0.35 | -0.24 | -48.00% | 36 | 1,651 | 39.60% |
| SPOT230616P00141000 | 2023-06-09 3:36PM EDT | 141.00 | 0.40 | 0.30 | 0.40 | -0.45 | -52.94% | 140 | 54 | 38.04% |
| SPOT230616P00142000 | 2023-06-09 3:50PM EDT | 142.00 | 0.43 | 0.40 | 0.50 | -0.37 | -46.25% | 18 | 103 | 37.40% |
| SPOT230616P00143000 | 2023-06-09 2:42PM EDT | 143.00 | 0.50 | 0.50 | 0.65 | -0.54 | -51.92% | 8 | 69 | 37.35% |
| SPOT230616P00144000 | 2023-06-09 3:16PM EDT | 144.00 | 0.68 | 0.65 | 0.80 | -0.42 | -38.18% | 18 | 129 | 36.72% |
| SPOT230616P00145000 | 2023-06-09 3:46PM EDT | 145.00 | 0.85 | 0.80 | 0.95 | -0.47 | -35.61% | 87 | 372 | 35.60% |
| SPOT230616P00146000 | 2023-06-09 3:37PM EDT | 146.00 | 1.07 | 1.05 | 1.20 | -1.18 | -52.44% | 32 | 140 | 35.50% |
| SPOT230616P00147000 | 2023-06-09 3:02PM EDT | 147.00 | 1.35 | 1.30 | 1.45 | -0.60 | -30.77% | 25 | 86 | 34.82% |
| SPOT230616P00148000 | 2023-06-09 3:13PM EDT | 148.00 | 1.65 | 1.60 | 1.75 | -0.65 | -28.26% | 82 | 200 | 34.18% |
| SPOT230616P00149000 | 2023-06-09 3:37PM EDT | 149.00 | 2.02 | 2.00 | 2.15 | -0.76 | -27.34% | 20 | 172 | 34.20% |
| SPOT230616P00150000 | 2023-06-09 3:58PM EDT | 150.00 | 2.48 | 2.45 | 2.55 | -0.82 | -24.85% | 255 | 724 | 33.55% |
| SPOT230616P00152500 | 2023-06-09 3:55PM EDT | 152.50 | 3.87 | 3.80 | 3.90 | -0.93 | -19.38% | 1,017 | 223 | 33.15% |
| SPOT230616P00155000 | 2023-06-09 3:35PM EDT | 155.00 | 5.48 | 5.40 | 5.70 | -1.02 | -15.69% | 53 | 136 | 34.33% |
| SPOT230616P00157500 | 2023-06-08 9:34AM EDT | 157.50 | 7.90 | 7.40 | 7.80 | 0.00 | - | 3 | 64 | 36.52% |
| SPOT230616P00160000 | 2023-06-08 11:05AM EDT | 160.00 | 10.20 | 9.60 | 10.00 | 0.00 | - | 3 | 25 | 37.74% |
| SPOT230616P00162500 | 2023-06-06 3:22PM EDT | 162.50 | 9.52 | 12.00 | 12.50 | 0.00 | - | 1 | 3 | 44.24% |
| SPOT230616P00165000 | 2023-06-07 3:08PM EDT | 165.00 | 15.75 | 14.40 | 14.90 | 0.00 | - | 5 | 36 | 47.51% |
| SPOT230616P00167500 | 2023-05-23 9:41AM EDT | 167.50 | 18.10 | 16.70 | 17.60 | 0.00 | - | - | 2 | 59.13% |
| SPOT230616P00170000 | 2023-06-08 9:35AM EDT | 170.00 | 20.10 | 19.20 | 20.10 | 0.00 | - | 1 | 2 | 64.94% |
| SPOT230616P00172500 | 2023-06-05 10:00AM EDT | 172.50 | 20.10 | 21.70 | 22.70 | 0.00 | - | 7 | 0 | 55.08% |
| SPOT230616P00175000 | 2023-05-10 10:58AM EDT | 175.00 | 30.90 | 24.50 | 25.60 | 0.00 | - | 1 | 0 | 74.41% |
| SPOT230616P00180000 | 2023-05-15 10:21AM EDT | 180.00 | 38.00 | 29.10 | 30.10 | 0.00 | - | 1 | 0 | 60.55% |
| SPOT230616P00185000 | 2022-07-13 12:13PM EDT | 185.00 | 87.90 | 64.10 | 65.00 | 0.00 | - | 4 | 13 | 499.34% |
| SPOT230616P00190000 | 2022-06-16 2:49PM EDT | 190.00 | 93.40 | 88.40 | 89.00 | 0.00 | - | 6 | 7 | 748.85% |
| SPOT230616P00195000 | 2022-09-15 2:48PM EDT | 195.00 | 91.45 | 112.50 | 114.40 | 0.00 | - | 2 | 0 | 1,021.44% |
| SPOT230616P00200000 | 2022-09-23 12:52PM EDT | 200.00 | 110.00 | 110.10 | 112.00 | 0.00 | - | 1 | 0 | 934.52% |
| SPOT230616P00210000 | 2023-06-08 11:02AM EDT | 210.00 | 59.90 | 59.20 | 60.10 | 0.00 | - | 1 | 8 | 109.38% |
| SPOT230616P00220000 | 2022-03-18 12:43PM EDT | 220.00 | 82.51 | 85.50 | 89.70 | 0.00 | - | 5 | 5 | 446.66% |
| SPOT230616P00230000 | 2023-04-25 10:39AM EDT | 230.00 | 92.20 | 81.90 | 82.90 | 0.00 | - | 1 | 0 | 238.87% |
© 2023 Yahoo. All rights reserved.