Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:130.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230324C00130000 | 2023-03-20 1:03PM EDT | 2023-03-24 | 1.40 | 1.20 | 1.40 | -0.55 | -28.21% | 56 | 338 | 53.71% |
| SPOT230331C00130000 | 2023-03-20 12:52PM EDT | 2023-03-31 | 2.38 | 2.25 | 2.45 | -0.90 | -27.44% | 39 | 525 | 49.00% |
| SPOT230406C00130000 | 2023-03-20 12:07PM EDT | 2023-04-06 | 3.30 | 2.95 | 3.10 | -0.85 | -20.48% | 1 | 73 | 46.27% |
| SPOT230414C00130000 | 2023-03-20 11:46AM EDT | 2023-04-14 | 4.60 | 3.80 | 4.10 | -0.70 | -13.21% | 1 | 28 | 46.34% |
| SPOT230421C00130000 | 2023-03-20 1:06PM EDT | 2023-04-21 | 4.83 | 4.50 | 4.80 | -0.87 | -15.26% | 8 | 962 | 45.92% |
| SPOT230428C00130000 | 2023-03-16 11:33AM EDT | 2023-04-28 | 9.00 | 6.60 | 7.80 | 0.00 | - | 3 | 4 | 56.45% |
| SPOT230519C00130000 | 2023-03-20 11:53AM EDT | 2023-05-19 | 9.70 | 9.00 | 9.20 | -0.70 | -6.73% | 3 | 54 | 55.07% |
| SPOT230616C00130000 | 2023-03-20 12:02PM EDT | 2023-06-16 | 11.21 | 10.70 | 11.00 | -0.29 | -2.52% | 2 | 1,568 | 52.70% |
| SPOT230721C00130000 | 2023-03-10 1:58PM EDT | 2023-07-21 | 11.00 | 12.50 | 12.80 | 0.00 | - | 8 | 73 | 50.84% |
| SPOT230818C00130000 | 2023-03-08 3:32PM EDT | 2023-08-18 | 15.75 | 14.80 | 15.40 | 0.00 | - | 1 | 29 | 53.54% |
| SPOT231020C00130000 | 2023-03-16 2:32PM EDT | 2023-10-20 | 20.00 | 17.50 | 18.00 | 0.00 | - | 1 | 3 | 51.96% |
| SPOT240119C00130000 | 2023-03-15 10:02AM EDT | 2024-01-19 | 19.94 | 21.40 | 21.80 | 0.00 | - | 1 | 660 | 52.06% |
| SPOT240621C00130000 | 2023-02-16 12:50PM EDT | 2024-06-21 | 30.34 | 28.30 | 29.30 | 0.00 | - | - | 3 | 55.59% |
| SPOT250117C00130000 | 2023-03-10 12:05PM EDT | 2025-01-17 | 32.60 | 33.20 | 33.90 | 0.00 | - | 2 | 190 | 53.37% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230324P00130000 | 2023-03-17 1:29PM EDT | 2023-03-24 | 4.70 | 5.60 | 6.00 | 0.00 | - | 4 | 125 | 47.44% |
| SPOT230331P00130000 | 2023-03-20 12:10PM EDT | 2023-03-31 | 6.37 | 6.50 | 6.90 | -1.97 | -23.62% | 1 | 7 | 42.31% |
| SPOT230406P00130000 | 2023-03-14 9:52AM EDT | 2023-04-06 | 8.10 | 7.20 | 7.50 | 0.00 | - | 4 | 25 | 40.50% |
| SPOT230414P00130000 | 2023-03-09 3:05PM EDT | 2023-04-14 | 9.90 | 8.00 | 8.40 | 0.00 | - | - | 37 | 40.87% |
| SPOT230421P00130000 | 2023-03-20 10:45AM EDT | 2023-04-21 | 8.40 | 8.60 | 8.90 | -0.20 | -2.33% | 1 | 258 | 39.76% |
| SPOT230428P00130000 | 2023-03-17 10:35AM EDT | 2023-04-28 | 10.20 | 10.80 | 11.90 | 0.00 | - | 3 | 10 | 51.27% |
| SPOT230519P00130000 | 2023-03-17 10:44AM EDT | 2023-05-19 | 12.00 | 12.60 | 12.80 | 0.00 | - | 12 | 13 | 48.68% |
| SPOT230616P00130000 | 2023-03-16 3:25PM EDT | 2023-06-16 | 12.00 | 13.80 | 14.20 | 0.00 | - | 13 | 1,526 | 46.01% |
| SPOT230721P00130000 | 2023-03-17 1:26PM EDT | 2023-07-21 | 14.40 | 15.20 | 15.40 | 0.00 | - | 8 | 312 | 43.12% |
| SPOT230818P00130000 | 2023-03-08 1:34PM EDT | 2023-08-18 | 16.80 | 17.00 | 17.40 | 0.00 | - | 3 | 179 | 45.16% |
| SPOT231020P00130000 | 2023-03-10 2:49PM EDT | 2023-10-20 | 21.75 | 18.80 | 19.30 | 0.00 | - | 1 | 10 | 42.94% |
| SPOT240119P00130000 | 2023-03-16 12:44PM EDT | 2024-01-19 | 20.10 | 21.60 | 21.90 | 0.00 | - | 1 | 369 | 41.71% |
| SPOT240621P00130000 | 2023-02-22 11:22AM EDT | 2024-06-21 | 27.80 | 25.30 | 26.10 | 0.00 | - | 6 | 7 | 41.58% |
| SPOT250117P00130000 | 2023-02-28 4:05PM EDT | 2025-01-17 | 31.70 | 29.10 | 29.50 | 0.00 | - | 2 | 5 | 39.57% |
© 2023 Yahoo. All rights reserved.
