Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331C00135000 | 2023-03-29 3:18PM EDT | 2023-03-31 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 30 | 640 | 46.63% |
| SPOT230406C00135000 | 2023-03-29 3:35PM EDT | 2023-04-06 | 1.16 | 0.95 | 1.15 | +0.21 | +22.11% | 23 | 70 | 39.06% |
| SPOT230414C00135000 | 2023-03-28 2:01PM EDT | 2023-04-14 | 1.80 | 2.10 | 2.30 | 0.00 | - | 104 | 106 | 39.77% |
| SPOT230421C00135000 | 2023-03-29 3:44PM EDT | 2023-04-21 | 3.20 | 2.90 | 3.20 | +0.39 | +13.88% | 160 | 1,288 | 40.59% |
| SPOT230428C00135000 | 2023-03-29 10:26AM EDT | 2023-04-28 | 6.20 | 6.00 | 6.50 | +0.40 | +6.90% | 6 | 26 | 56.65% |
| SPOT230519C00135000 | 2023-03-27 12:57PM EDT | 2023-05-19 | 7.90 | 7.80 | 8.10 | 0.00 | - | - | 49 | 52.31% |
| SPOT230616C00135000 | 2023-03-28 2:26PM EDT | 2023-06-16 | 8.90 | 9.60 | 10.00 | 0.00 | - | 1 | 192 | 50.55% |
| SPOT230721C00135000 | 2023-03-22 10:04AM EDT | 2023-07-21 | 12.05 | 11.60 | 12.00 | 0.00 | - | - | 38 | 48.99% |
| SPOT230818C00135000 | 2023-03-23 11:24AM EDT | 2023-08-18 | 16.60 | 14.30 | 14.70 | 0.00 | - | - | 24 | 51.63% |
| SPOT231020C00135000 | 2023-03-06 11:19AM EDT | 2023-10-20 | 16.55 | 17.00 | 17.80 | 0.00 | - | - | 3 | 50.45% |
| SPOT240119C00135000 | 2023-03-28 2:01PM EDT | 2024-01-19 | 20.49 | 21.40 | 21.90 | 0.00 | - | 15 | 438 | 51.16% |
| SPOT240621C00135000 | 2023-03-27 3:20PM EDT | 2024-06-21 | 28.20 | 27.20 | 28.30 | 0.00 | - | - | 7 | 52.28% |
| SPOT250117C00135000 | 2023-03-22 9:39AM EDT | 2025-01-17 | 35.35 | 34.00 | 35.00 | 0.00 | - | - | 34 | 53.20% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331P00135000 | 2023-03-29 10:13AM EDT | 2023-03-31 | 5.90 | 5.10 | 5.70 | -2.10 | -26.25% | 5 | 27 | 58.06% |
| SPOT230406P00135000 | 2023-03-29 12:51PM EDT | 2023-04-06 | 6.80 | 5.90 | 6.40 | +0.50 | +7.94% | 7 | 5 | 40.97% |
| SPOT230414P00135000 | 2023-03-29 10:25AM EDT | 2023-04-14 | 7.30 | 6.80 | 7.20 | +0.20 | +2.82% | 10 | 6 | 37.43% |
| SPOT230421P00135000 | 2023-03-24 10:11AM EDT | 2023-04-21 | 9.19 | 7.60 | 8.00 | 0.00 | - | - | 28 | 37.90% |
| SPOT230519P00135000 | 2023-03-28 9:57AM EDT | 2023-05-19 | 13.30 | 12.00 | 12.30 | 0.00 | - | 1 | 46 | 48.26% |
| SPOT230616P00135000 | 2023-03-24 10:22AM EDT | 2023-06-16 | 14.60 | 13.40 | 13.70 | 0.00 | - | - | 80 | 44.62% |
| SPOT230721P00135000 | 2023-03-27 11:04AM EDT | 2023-07-21 | 15.40 | 14.90 | 15.20 | 0.00 | - | - | 407 | 42.33% |
| SPOT230818P00135000 | 2023-03-27 12:37PM EDT | 2023-08-18 | 18.00 | 16.90 | 17.30 | 0.00 | - | - | 231 | 44.43% |
| SPOT240119P00135000 | 2023-03-29 10:12AM EDT | 2024-01-19 | 21.80 | 21.70 | 22.10 | -0.60 | -2.68% | 28 | 261 | 41.08% |
| SPOT240621P00135000 | 2023-03-15 10:57AM EDT | 2024-06-21 | 29.80 | 25.60 | 26.40 | 0.00 | - | - | 6 | 40.85% |
| SPOT250117P00135000 | 2023-03-01 12:24PM EDT | 2025-01-17 | 34.97 | 29.30 | 30.20 | 0.00 | - | - | 15 | 39.27% |
© 2023 Yahoo. All rights reserved.
