Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EST. Market open.
Strike:165.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231201C00165000 | 2023-11-29 12:19PM EST | 2023-12-01 | 17.77 | 19.20 | 19.50 | 0.00 | - | 1 | 27 | 73.44% |
| SPOT231208C00165000 | 2023-11-28 9:57AM EST | 2023-12-08 | 18.50 | 19.00 | 19.60 | 0.00 | - | 2 | 13 | 40.09% |
| SPOT231215C00165000 | 2023-11-30 3:14PM EST | 2023-12-15 | 19.88 | 19.80 | 20.40 | +1.10 | +5.86% | 5 | 125 | 45.17% |
| SPOT231222C00165000 | 2023-11-16 9:30AM EST | 2023-12-22 | 10.70 | 20.10 | 20.50 | 0.00 | - | - | 4 | 38.79% |
| SPOT231229C00165000 | 2023-11-17 10:19AM EST | 2023-12-29 | 15.60 | 20.70 | 21.30 | 0.00 | - | 2 | 4 | 40.87% |
| SPOT240119C00165000 | 2023-11-30 1:32PM EST | 2024-01-19 | 21.80 | 22.30 | 22.70 | +1.06 | +5.11% | 68 | 996 | 39.08% |
| SPOT240419C00165000 | 2023-11-28 1:17PM EST | 2024-04-19 | 29.65 | 30.60 | 31.00 | 0.00 | - | 192 | 193 | 45.70% |
| SPOT240621C00165000 | 2023-11-17 11:10AM EST | 2024-06-21 | 30.54 | 35.50 | 36.00 | 0.00 | - | 1 | 149 | 48.35% |
| SPOT240920C00165000 | 2023-10-20 1:23PM EST | 2024-09-20 | 23.70 | 35.80 | 36.30 | 0.00 | - | 5 | 33 | 40.74% |
| SPOT250117C00165000 | 2023-11-29 10:17AM EST | 2025-01-17 | 45.20 | 46.80 | 47.30 | 0.00 | - | 2 | 141 | 50.10% |
| SPOT251219C00165000 | 2023-11-14 12:02PM EST | 2025-12-19 | 53.40 | 57.10 | 61.10 | 0.00 | - | 4 | 13 | 52.03% |
| SPOT260116C00165000 | 2023-11-15 3:21PM EST | 2026-01-16 | 55.40 | 58.20 | 61.70 | 0.00 | - | 1 | 13 | 51.72% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231201P00165000 | 2023-11-29 12:19PM EST | 2023-12-01 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 127 | 63.67% |
| SPOT231208P00165000 | 2023-11-30 12:32PM EST | 2023-12-08 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 11 | 75 | 39.16% |
| SPOT231215P00165000 | 2023-11-30 3:14PM EST | 2023-12-15 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 2 | 345 | 35.89% |
| SPOT231222P00165000 | 2023-11-28 2:34PM EST | 2023-12-22 | 0.77 | 0.55 | 0.65 | 0.00 | - | 11 | 145 | 33.72% |
| SPOT231229P00165000 | 2023-11-29 3:39PM EST | 2023-12-29 | 1.08 | 0.80 | 0.90 | 0.00 | - | 12 | 130 | 32.28% |
| SPOT240105P00165000 | 2023-11-29 10:04AM EST | 2024-01-05 | 1.30 | 1.10 | 1.20 | -0.02 | -1.52% | 2 | 2 | 31.70% |
| SPOT240119P00165000 | 2023-11-29 3:34PM EST | 2024-01-19 | 2.25 | 1.90 | 2.00 | 0.00 | - | 193 | 2,217 | 32.13% |
| SPOT240216P00165000 | 2023-11-30 12:11PM EST | 2024-02-16 | 6.18 | 5.50 | 5.70 | +0.18 | +3.00% | 20 | 45 | 40.82% |
| SPOT240419P00165000 | 2023-11-29 10:50AM EST | 2024-04-19 | 8.57 | 8.10 | 8.30 | 0.00 | - | 2 | 215 | 37.38% |
| SPOT240621P00165000 | 2023-11-16 11:32AM EST | 2024-06-21 | 15.50 | 11.40 | 11.70 | 0.00 | - | 2 | 344 | 38.32% |
| SPOT240920P00165000 | 2023-11-21 9:43AM EST | 2024-09-20 | 16.80 | 15.10 | 15.40 | 0.00 | - | 6 | 28 | 38.26% |
| SPOT250117P00165000 | 2023-11-21 10:03AM EST | 2025-01-17 | 20.10 | 18.70 | 19.30 | 0.00 | - | 2 | 825 | 37.91% |
| SPOT251219P00165000 | 2023-07-28 9:42AM EST | 2025-12-19 | 40.85 | 43.80 | 47.00 | 0.00 | - | 2 | 0 | 56.13% |
© 2023 Yahoo. All rights reserved.