SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609C00155000 | 2023-06-02 3:47PM EDT | 2023-06-09 | 1.39 | 1.25 | 1.45 | -1.41 | -50.36% | 172 | 298 | 35.45% |
| SPOT230616C00155000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 2.70 | 2.55 | 2.75 | -1.55 | -36.47% | 62 | 1,362 | 36.21% |
| SPOT230623C00155000 | 2023-06-02 3:25PM EDT | 2023-06-23 | 3.60 | 3.20 | 3.70 | -1.40 | -28.00% | 1 | 99 | 36.08% |
| SPOT230630C00155000 | 2023-06-02 2:37PM EDT | 2023-06-30 | 4.85 | 4.10 | 4.70 | -1.15 | -19.17% | 4 | 8 | 37.23% |
| SPOT230721C00155000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 6.55 | 6.50 | 6.80 | -1.80 | -21.56% | 42 | 302 | 37.56% |
| SPOT230818C00155000 | 2023-06-02 1:03PM EDT | 2023-08-18 | 11.40 | 10.70 | 11.00 | -1.50 | -11.63% | 3 | 491 | 45.07% |
| SPOT231020C00155000 | 2023-06-02 2:28PM EDT | 2023-10-20 | 15.26 | 14.80 | 15.10 | -1.04 | -6.38% | 1 | 1,140 | 44.31% |
| SPOT240119C00155000 | 2023-06-01 2:54PM EDT | 2024-01-19 | 22.63 | 20.40 | 20.90 | 0.00 | - | 5 | 694 | 46.57% |
| SPOT240621C00155000 | 2023-06-01 1:15PM EDT | 2024-06-21 | 29.88 | 27.90 | 28.80 | 0.00 | - | 5 | 6 | 48.94% |
| SPOT250117C00155000 | 2023-06-01 2:25PM EDT | 2025-01-17 | 37.85 | 34.50 | 36.80 | 0.00 | - | 1 | 40 | 50.03% |
| SPOT251219C00155000 | 2023-05-16 1:38PM EDT | 2025-12-19 | 40.62 | 44.30 | 47.40 | 0.00 | - | 1 | 2 | 51.59% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230609P00155000 | 2023-06-02 2:43PM EDT | 2023-06-09 | 4.21 | 4.30 | 4.60 | +0.51 | +13.78% | 52 | 81 | 33.89% |
| SPOT230616P00155000 | 2023-06-01 3:26PM EDT | 2023-06-16 | 6.10 | 5.50 | 5.80 | +1.20 | +24.49% | 1 | 93 | 34.29% |
| SPOT230630P00155000 | 2023-06-02 2:42PM EDT | 2023-06-30 | 7.00 | 7.00 | 7.50 | +0.85 | +13.82% | 2 | 18 | 34.41% |
| SPOT230721P00155000 | 2023-06-02 2:46PM EDT | 2023-07-21 | 8.70 | 8.80 | 9.10 | -1.60 | -15.53% | 9 | 115 | 33.18% |
| SPOT230818P00155000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 12.70 | 12.40 | 12.70 | +0.50 | +4.10% | 9 | 20 | 39.44% |
| SPOT231020P00155000 | 2023-06-02 11:53AM EDT | 2023-10-20 | 15.80 | 15.20 | 15.60 | -2.00 | -11.24% | 1 | 21 | 36.93% |
| SPOT240119P00155000 | 2023-05-31 3:01PM EDT | 2024-01-19 | 21.05 | 18.80 | 19.60 | 0.00 | - | 151 | 315 | 37.05% |
| SPOT240621P00155000 | 2023-05-23 12:50PM EDT | 2024-06-21 | 25.70 | 23.60 | 24.50 | 0.00 | - | - | 2 | 36.61% |
| SPOT250117P00155000 | 2023-05-10 1:50PM EDT | 2025-01-17 | 32.60 | 28.10 | 29.80 | 0.00 | - | 2 | 16 | 36.40% |
© 2023 Yahoo. All rights reserved.