Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331C00105000 | 2023-03-22 1:52PM EDT | 2023-03-31 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT230406C00105000 | 2023-03-16 12:11PM EDT | 2023-04-06 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT230414C00105000 | 2023-03-22 1:52PM EDT | 2023-04-14 | 26.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT230421C00105000 | 2023-03-21 10:44AM EDT | 2023-04-21 | 23.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT230519C00105000 | 2023-03-21 9:59AM EDT | 2023-05-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT230616C00105000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 27.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT230721C00105000 | 2023-02-14 11:45AM EDT | 2023-07-21 | 27.42 | 30.10 | 31.00 | 0.00 | - | 14 | 62 | 62.48% |
| SPOT230818C00105000 | 2023-03-06 3:56PM EDT | 2023-08-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT231020C00105000 | 2023-03-10 11:35AM EDT | 2023-10-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240119C00105000 | 2023-03-10 1:32PM EDT | 2024-01-19 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00105000 | 2023-03-22 11:32AM EDT | 2025-01-17 | 48.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331P00105000 | 2023-03-23 12:33PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT230406P00105000 | 2023-03-23 11:30AM EDT | 2023-04-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SPOT230414P00105000 | 2023-03-24 3:34PM EDT | 2023-04-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT230421P00105000 | 2023-03-23 10:35AM EDT | 2023-04-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT230428P00105000 | 2023-03-22 2:52PM EDT | 2023-04-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT230519P00105000 | 2023-03-24 3:06PM EDT | 2023-05-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT230616P00105000 | 2023-03-24 10:00AM EDT | 2023-06-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT230721P00105000 | 2023-03-03 4:11PM EDT | 2023-07-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPOT230818P00105000 | 2023-03-13 9:36AM EDT | 2023-08-18 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240119P00105000 | 2023-03-24 1:19PM EDT | 2024-01-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240621P00105000 | 2023-03-15 12:34PM EDT | 2024-06-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPOT250117P00105000 | 2023-03-24 1:47PM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
