SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:165.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602C00165000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 50 | 243 | 43.07% |
| SPOT230609C00165000 | 2023-05-26 9:32AM EDT | 2023-06-09 | 0.20 | 0.25 | 0.40 | -0.29 | -59.18% | 2 | 12 | 37.11% |
| SPOT230616C00165000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 0.90 | 0.70 | 0.90 | +0.15 | +20.00% | 8 | 435 | 36.96% |
| SPOT230623C00165000 | 2023-05-24 12:54PM EDT | 2023-06-23 | 1.10 | 1.10 | 1.35 | 0.00 | - | 2 | 14 | 36.17% |
| SPOT230630C00165000 | 2023-05-19 3:35PM EDT | 2023-06-30 | 1.72 | 1.65 | 1.90 | 0.00 | - | 1 | 5 | 36.50% |
| SPOT230721C00165000 | 2023-05-26 12:39PM EDT | 2023-07-21 | 3.25 | 3.20 | 3.50 | +0.44 | +15.66% | 2 | 1,337 | 37.27% |
| SPOT230818C00165000 | 2023-05-26 2:39PM EDT | 2023-08-18 | 7.00 | 6.80 | 7.00 | +0.73 | +11.64% | 3 | 92 | 43.88% |
| SPOT231020C00165000 | 2023-05-26 2:09PM EDT | 2023-10-20 | 10.56 | 10.30 | 10.70 | +0.91 | +9.43% | 1 | 45 | 43.16% |
| SPOT240119C00165000 | 2023-05-24 12:09PM EDT | 2024-01-19 | 15.00 | 15.60 | 16.30 | 0.00 | - | 21 | 634 | 45.56% |
| SPOT240621C00165000 | 2023-05-08 10:05AM EDT | 2024-06-21 | 20.72 | 22.80 | 24.10 | 0.00 | - | 5 | 6 | 48.03% |
| SPOT250117C00165000 | 2023-05-26 3:16PM EDT | 2025-01-17 | 31.85 | 31.20 | 31.90 | -0.97 | -2.96% | 1 | 139 | 48.94% |
| SPOT251219C00165000 | 2023-05-25 11:50AM EDT | 2025-12-19 | 39.18 | 39.90 | 42.70 | 0.00 | - | 1 | 2 | 50.73% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230602P00165000 | 2023-05-23 12:42PM EDT | 2023-06-02 | 16.50 | 14.30 | 15.00 | 0.00 | - | 1 | 0 | 54.10% |
| SPOT230609P00165000 | 2023-05-18 3:20PM EDT | 2023-06-09 | 14.20 | 14.60 | 15.30 | 0.00 | - | 2 | 3 | 41.46% |
| SPOT230616P00165000 | 2023-05-22 9:35AM EDT | 2023-06-16 | 16.40 | 15.10 | 15.40 | 0.00 | - | 3 | 33 | 34.40% |
| SPOT230721P00165000 | 2023-05-26 3:10PM EDT | 2023-07-21 | 16.60 | 16.50 | 17.10 | -16.70 | -50.15% | 1 | 12 | 31.47% |
| SPOT230818P00165000 | 2023-05-15 11:17AM EDT | 2023-08-18 | 24.90 | 19.70 | 20.00 | 0.00 | - | 6 | 29 | 37.49% |
| SPOT231020P00165000 | 2023-04-26 3:29PM EDT | 2023-10-20 | 33.68 | 22.00 | 22.30 | 0.00 | - | 1 | 22 | 34.72% |
| SPOT240119P00165000 | 2023-05-26 3:23PM EDT | 2024-01-19 | 25.50 | 25.10 | 25.80 | -1.20 | -4.49% | 14 | 186 | 34.72% |
| SPOT240621P00165000 | 2023-03-31 11:21AM EDT | 2024-06-21 | 42.00 | 39.20 | 40.60 | 0.00 | - | 1 | 4 | 50.99% |
| SPOT250117P00165000 | 2023-04-20 10:51AM EDT | 2025-01-17 | 44.28 | 35.00 | 36.30 | 0.00 | - | 5 | 22 | 35.51% |
© 2023 Yahoo. All rights reserved.