Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:125.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230324C00125000 | 2023-03-21 10:53AM EDT | 2023-03-24 | 4.00 | 4.10 | 4.40 | +1.00 | +33.33% | 5 | 82 | 50.64% |
| SPOT230331C00125000 | 2023-03-21 9:35AM EDT | 2023-03-31 | 5.80 | 5.30 | 5.60 | +1.10 | +23.40% | 2 | 56 | 46.83% |
| SPOT230406C00125000 | 2023-03-21 10:43AM EDT | 2023-04-06 | 6.12 | 6.10 | 6.40 | +0.67 | +12.29% | 2 | 54 | 45.24% |
| SPOT230414C00125000 | 2023-03-20 10:19AM EDT | 2023-04-14 | 6.87 | 7.10 | 7.40 | 0.00 | - | 1 | 4 | 45.06% |
| SPOT230421C00125000 | 2023-03-20 2:43PM EDT | 2023-04-21 | 6.90 | 7.90 | 8.20 | 0.00 | - | 7 | 877 | 45.28% |
| SPOT230428C00125000 | 2023-03-16 2:46PM EDT | 2023-04-28 | 12.29 | 10.20 | 11.40 | 0.00 | - | 5 | 8 | 56.98% |
| SPOT230519C00125000 | 2023-03-21 10:47AM EDT | 2023-05-19 | 12.55 | 12.40 | 12.70 | +0.85 | +7.26% | 1 | 22 | 54.60% |
| SPOT230616C00125000 | 2023-03-17 10:35AM EDT | 2023-06-16 | 14.85 | 14.10 | 14.40 | 0.00 | - | 1 | 252 | 52.03% |
| SPOT230721C00125000 | 2023-03-15 2:50PM EDT | 2023-07-21 | 15.33 | 16.00 | 16.30 | 0.00 | - | 1 | 35 | 50.58% |
| SPOT230818C00125000 | 2023-03-16 3:20PM EDT | 2023-08-18 | 19.10 | 18.30 | 18.80 | -1.30 | -6.37% | 5 | 24 | 53.16% |
| SPOT231020C00125000 | 2023-03-09 11:23AM EDT | 2023-10-20 | 22.60 | 21.10 | 21.60 | 0.00 | - | 2 | 3 | 52.05% |
| SPOT240119C00125000 | 2023-03-13 10:11AM EDT | 2024-01-19 | 23.00 | 25.00 | 25.50 | 0.00 | - | 10 | 653 | 52.28% |
| SPOT250117C00125000 | 2023-03-17 2:29PM EDT | 2025-01-17 | 37.43 | 37.00 | 37.70 | 0.00 | - | 4 | 102 | 53.87% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230324P00125000 | 2023-03-21 10:27AM EDT | 2023-03-24 | 1.45 | 1.35 | 1.55 | -0.94 | -39.33% | 4 | 120 | 51.07% |
| SPOT230331P00125000 | 2023-03-20 1:28PM EDT | 2023-03-31 | 3.95 | 2.40 | 2.70 | 0.00 | - | 1 | 15 | 44.70% |
| SPOT230406P00125000 | 2023-03-20 3:28PM EDT | 2023-04-06 | 4.41 | 3.10 | 3.30 | 0.00 | - | 2 | 21 | 41.66% |
| SPOT230414P00125000 | 2023-03-14 11:25AM EDT | 2023-04-14 | 5.32 | 4.00 | 4.30 | 0.00 | - | 1 | 4 | 42.13% |
| SPOT230421P00125000 | 2023-03-21 10:54AM EDT | 2023-04-21 | 5.00 | 4.60 | 4.90 | -1.00 | -16.67% | 3 | 376 | 41.33% |
| SPOT230519P00125000 | 2023-03-21 10:56AM EDT | 2023-05-19 | 9.10 | 8.80 | 8.90 | -0.90 | -9.00% | 4 | 37 | 50.01% |
| SPOT230616P00125000 | 2023-03-21 9:36AM EDT | 2023-06-16 | 10.35 | 10.00 | 10.20 | -0.85 | -7.59% | 1 | 276 | 46.61% |
| SPOT230721P00125000 | 2023-03-20 3:10PM EDT | 2023-07-21 | 12.80 | 11.30 | 11.60 | 0.00 | - | 8 | 40 | 44.26% |
| SPOT230818P00125000 | 2023-03-17 11:51AM EDT | 2023-08-18 | 14.60 | 13.20 | 13.60 | 0.00 | - | 1 | 193 | 46.20% |
| SPOT231020P00125000 | 2023-03-15 1:02PM EDT | 2023-10-20 | 17.60 | 15.10 | 15.50 | 0.00 | - | 10 | 11 | 43.81% |
| SPOT240119P00125000 | 2023-03-21 11:11AM EDT | 2024-01-19 | 17.90 | 17.70 | 17.90 | -2.10 | -10.50% | 121 | 655 | 42.00% |
| SPOT240621P00125000 | 2023-03-07 4:51PM EDT | 2024-06-21 | 21.40 | 21.50 | 22.10 | 0.00 | - | - | 4 | 41.86% |
| SPOT250117P00125000 | 2023-03-17 2:29PM EDT | 2025-01-17 | 26.23 | 25.20 | 25.90 | 0.00 | - | 4 | 574 | 40.43% |
© 2023 Yahoo. All rights reserved.
