Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331C00150000 | 2023-03-16 11:51AM EDT | 2023-03-31 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 62.89% |
| SPOT230406C00150000 | 2023-03-28 10:43AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 11 | 43.36% |
| SPOT230414C00150000 | 2023-03-27 10:30AM EDT | 2023-04-14 | 0.31 | 0.10 | 0.35 | 0.00 | - | 36 | 38 | 45.31% |
| SPOT230421C00150000 | 2023-03-28 3:37PM EDT | 2023-04-21 | 0.37 | 0.40 | 0.45 | -0.29 | -43.94% | 17 | 828 | 40.65% |
| SPOT230428C00150000 | 2023-03-27 3:11PM EDT | 2023-04-28 | 2.25 | 1.60 | 1.95 | 0.00 | - | 4 | 25 | 52.81% |
| SPOT230519C00150000 | 2023-03-27 2:19PM EDT | 2023-05-19 | 3.40 | 2.75 | 3.10 | 0.00 | - | 44 | 105 | 50.56% |
| SPOT230616C00150000 | 2023-03-27 1:41PM EDT | 2023-06-16 | 4.73 | 4.20 | 4.50 | 0.00 | - | 1 | 1,668 | 48.08% |
| SPOT230721C00150000 | 2023-03-28 3:03PM EDT | 2023-07-21 | 5.80 | 5.70 | 6.00 | -2.00 | -25.64% | 190 | 57 | 46.16% |
| SPOT230818C00150000 | 2023-03-27 10:17AM EDT | 2023-08-18 | 9.31 | 8.10 | 8.40 | 0.00 | - | 7 | 454 | 49.56% |
| SPOT231020C00150000 | 2023-03-24 3:12PM EDT | 2023-10-20 | 11.37 | 10.60 | 11.30 | 0.00 | - | 1 | 7 | 49.21% |
| SPOT240119C00150000 | 2023-03-28 2:47PM EDT | 2024-01-19 | 14.75 | 14.60 | 15.10 | -0.63 | -4.10% | 17 | 2,061 | 49.38% |
| SPOT240621C00150000 | 2023-03-22 2:52PM EDT | 2024-06-21 | 23.40 | 20.30 | 21.30 | 0.00 | - | - | 1 | 50.14% |
| SPOT250117C00150000 | 2023-03-13 2:05PM EDT | 2025-01-17 | 25.52 | 27.30 | 28.00 | 0.00 | - | 12 | 112 | 51.40% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230406P00150000 | 2023-03-20 9:46AM EDT | 2023-04-06 | 23.90 | 21.70 | 22.40 | 0.00 | - | 4 | 4 | 52.73% |
| SPOT230421P00150000 | 2023-01-23 4:20PM EDT | 2023-04-21 | 49.80 | 30.10 | 30.70 | 0.00 | - | 2 | 1 | 119.92% |
| SPOT230519P00150000 | 2023-03-23 10:46AM EDT | 2023-05-19 | 20.50 | 23.80 | 24.40 | 0.00 | - | - | 10 | 46.61% |
| SPOT230616P00150000 | 2023-03-27 2:02PM EDT | 2023-06-16 | 24.12 | 24.80 | 25.40 | 0.00 | - | 5 | 45 | 43.14% |
| SPOT230721P00150000 | 2023-03-27 2:02PM EDT | 2023-07-21 | 25.17 | 25.70 | 26.40 | 0.00 | - | 5 | 207 | 40.28% |
| SPOT230818P00150000 | 2023-03-23 11:17AM EDT | 2023-08-18 | 24.80 | 27.60 | 28.10 | 0.00 | - | 1 | 8 | 42.21% |
| SPOT240119P00150000 | 2023-03-24 3:50PM EDT | 2024-01-19 | 32.30 | 31.50 | 32.30 | 0.00 | - | 7 | 208 | 39.07% |
| SPOT240621P00150000 | 2023-02-22 11:05AM EDT | 2024-06-21 | 40.40 | 36.00 | 36.50 | 0.00 | - | - | 3 | 39.27% |
| SPOT250117P00150000 | 2023-03-16 3:25PM EDT | 2025-01-17 | 38.40 | 39.00 | 40.10 | 0.00 | - | 6 | 17 | 37.72% |
© 2023 Yahoo. All rights reserved.
