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
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231006C00150000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 6.72 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPOT231013C00150000 | 2023-09-29 11:31AM EDT | 2023-10-13 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT231020C00150000 | 2023-09-29 2:50PM EDT | 2023-10-20 | 9.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT231027C00150000 | 2023-09-28 3:56PM EDT | 2023-10-27 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT231103C00150000 | 2023-09-22 3:34PM EDT | 2023-11-03 | 15.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT231110C00150000 | 2023-09-28 11:31AM EDT | 2023-11-10 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT231117C00150000 | 2023-09-29 11:16AM EDT | 2023-11-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240119C00150000 | 2023-09-29 10:24AM EDT | 2024-01-19 | 19.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT240419C00150000 | 2023-09-21 10:26AM EDT | 2024-04-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240621C00150000 | 2023-09-26 11:15AM EDT | 2024-06-21 | 29.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00150000 | 2023-09-21 11:35AM EDT | 2025-01-17 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00150000 | 2023-09-07 1:20PM EDT | 2025-12-19 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231006P00150000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 1.30 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| SPOT231013P00150000 | 2023-09-29 3:52PM EDT | 2023-10-13 | 2.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPOT231020P00150000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 3.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SPOT231027P00150000 | 2023-09-29 10:04AM EDT | 2023-10-27 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT231103P00150000 | 2023-09-29 10:08AM EDT | 2023-11-03 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT231110P00150000 | 2023-09-28 11:31AM EDT | 2023-11-10 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT231117P00150000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 8.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPOT240119P00150000 | 2023-09-29 2:06PM EDT | 2024-01-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT240419P00150000 | 2023-09-29 10:07AM EDT | 2024-04-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPOT240621P00150000 | 2023-09-20 9:38AM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPOT250117P00150000 | 2023-09-22 10:47AM EDT | 2025-01-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT251219P00150000 | 2023-09-28 1:13PM EDT | 2025-12-19 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.
