Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929C00140000 | 2023-09-26 10:31AM EDT | 2023-09-29 | 16.50 | 12.20 | 13.00 | -1.60 | -8.84% | 1 | 0 | 62.11% |
| SPOT231006C00140000 | 2023-09-25 9:56AM EDT | 2023-10-06 | 14.60 | 13.30 | 13.80 | 0.00 | - | 1 | 1 | 53.81% |
| SPOT231013C00140000 | 2023-09-18 9:35AM EDT | 2023-10-13 | 17.85 | 13.80 | 14.40 | 0.00 | - | 8 | 18 | 51.00% |
| SPOT231020C00140000 | 2023-09-21 3:58PM EDT | 2023-10-20 | 16.40 | 14.80 | 15.30 | 0.00 | - | 5 | 2,767 | 50.67% |
| SPOT231027C00140000 | 2023-09-25 11:05AM EDT | 2023-10-27 | 18.20 | 17.50 | 17.90 | 0.00 | - | 10 | 9 | 61.12% |
| SPOT231117C00140000 | 2023-09-22 10:49AM EDT | 2023-11-17 | 22.50 | 19.20 | 19.80 | -0.90 | -3.85% | 1 | 10 | 56.23% |
| SPOT240119C00140000 | 2023-09-20 11:09AM EDT | 2024-01-19 | 31.85 | 23.30 | 23.80 | 0.00 | - | 51 | 946 | 51.04% |
| SPOT240419C00140000 | 2023-09-05 1:05PM EDT | 2024-04-19 | 34.70 | 29.10 | 29.50 | 0.00 | - | 15 | 25 | 51.90% |
| SPOT240621C00140000 | 2023-09-21 10:29AM EDT | 2024-06-21 | 34.63 | 32.70 | 33.10 | 0.00 | - | 2 | 218 | 52.92% |
| SPOT250117C00140000 | 2023-09-26 1:40PM EDT | 2025-01-17 | 42.51 | 42.10 | 42.60 | -6.09 | -12.53% | 1 | 452 | 54.53% |
| SPOT251219C00140000 | 2023-08-28 3:29PM EDT | 2025-12-19 | 44.58 | 52.60 | 54.90 | 0.00 | - | 2 | 93 | 55.90% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929P00140000 | 2023-09-26 11:16AM EDT | 2023-09-29 | 0.13 | 0.15 | 0.25 | -0.02 | -13.33% | 6 | 49 | 59.67% |
| SPOT231006P00140000 | 2023-09-26 3:04PM EDT | 2023-10-06 | 0.77 | 0.80 | 0.90 | +0.22 | +40.00% | 33 | 74 | 48.85% |
| SPOT231013P00140000 | 2023-09-26 3:52PM EDT | 2023-10-13 | 1.53 | 1.45 | 1.55 | +0.23 | +17.69% | 44 | 57 | 45.58% |
| SPOT231020P00140000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 2.23 | 2.20 | 2.30 | +0.58 | +35.15% | 55 | 1,209 | 45.24% |
| SPOT231027P00140000 | 2023-09-26 2:02PM EDT | 2023-10-27 | 4.54 | 4.50 | 4.70 | +1.96 | +75.97% | 1 | 116 | 56.19% |
| SPOT231117P00140000 | 2023-09-26 2:24PM EDT | 2023-11-17 | 5.75 | 5.90 | 6.10 | +0.49 | +9.32% | 173 | 152 | 50.55% |
| SPOT240119P00140000 | 2023-09-26 2:40PM EDT | 2024-01-19 | 8.50 | 8.60 | 8.80 | +1.30 | +18.06% | 3 | 2,141 | 43.30% |
| SPOT240419P00140000 | 2023-09-26 10:32AM EDT | 2024-04-19 | 11.43 | 12.50 | 12.80 | -0.17 | -1.47% | 1 | 15 | 42.02% |
| SPOT240621P00140000 | 2023-09-21 12:49PM EDT | 2024-06-21 | 14.28 | 14.90 | 15.20 | 0.00 | - | 1 | 182 | 41.80% |
| SPOT250117P00140000 | 2023-09-26 10:39AM EDT | 2025-01-17 | 19.80 | 20.60 | 21.00 | +2.50 | +14.45% | 2 | 837 | 40.40% |
| SPOT251219P00140000 | 2023-09-11 3:31PM EDT | 2025-12-19 | 25.20 | 24.80 | 27.80 | 0.00 | - | 4 | 15 | 39.18% |
| SPOT260116P00140000 | 2023-09-20 2:33PM EDT | 2026-01-16 | 24.22 | 26.30 | 28.50 | 0.00 | - | - | 1 | 39.35% |
© 2023 Yahoo. All rights reserved.
