Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929C00175000 | 2023-09-25 3:07PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 63.28% |
| SPOT231006C00175000 | 2023-09-26 10:34AM EDT | 2023-10-06 | 0.36 | 0.10 | 0.25 | +0.11 | +44.00% | 15 | 634 | 49.51% |
| SPOT231013C00175000 | 2023-09-26 9:31AM EDT | 2023-10-13 | 0.50 | 0.40 | 0.50 | -0.06 | -10.71% | 3 | 27 | 44.04% |
| SPOT231020C00175000 | 2023-09-26 3:36PM EDT | 2023-10-20 | 0.80 | 0.85 | 0.95 | -0.40 | -33.33% | 8 | 807 | 43.68% |
| SPOT231027C00175000 | 2023-09-25 9:45AM EDT | 2023-10-27 | 2.77 | 2.75 | 2.90 | 0.00 | - | 1 | 34 | 55.20% |
| SPOT231103C00175000 | 2023-09-22 9:32AM EDT | 2023-11-03 | 4.32 | 3.20 | 3.40 | 0.00 | - | - | 3 | 53.06% |
| SPOT231117C00175000 | 2023-09-26 1:57PM EDT | 2023-11-17 | 4.20 | 4.10 | 4.30 | -0.30 | -6.67% | 13 | 103 | 50.29% |
| SPOT240119C00175000 | 2023-09-22 2:26PM EDT | 2024-01-19 | 9.00 | 7.60 | 7.80 | 0.00 | - | 22 | 1,060 | 45.87% |
| SPOT240419C00175000 | 2023-09-26 2:11PM EDT | 2024-04-19 | 13.20 | 13.10 | 13.40 | -0.60 | -4.35% | 1 | 25 | 47.13% |
| SPOT240621C00175000 | 2023-09-26 2:07PM EDT | 2024-06-21 | 17.00 | 16.80 | 17.00 | -1.00 | -5.56% | 6 | 88 | 48.24% |
| SPOT250117C00175000 | 2023-09-20 3:10PM EDT | 2025-01-17 | 33.20 | 26.60 | 27.10 | 0.00 | - | 6 | 43 | 50.32% |
| SPOT251219C00175000 | 2023-09-14 10:04AM EDT | 2025-12-19 | 40.20 | 38.20 | 39.60 | 0.00 | - | 1 | 20 | 51.97% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929P00175000 | 2023-09-25 12:29PM EDT | 2023-09-29 | 20.30 | 22.30 | 22.80 | 0.00 | - | 1 | 0 | 83.20% |
| SPOT231006P00175000 | 2023-09-19 10:33AM EDT | 2023-10-06 | 17.75 | 22.30 | 23.20 | 0.00 | - | 1 | 1 | 58.98% |
| SPOT231013P00175000 | 2023-09-18 10:28AM EDT | 2023-10-13 | 16.90 | 22.60 | 23.30 | 0.00 | - | - | 1 | 47.12% |
| SPOT231020P00175000 | 2023-09-22 10:00AM EDT | 2023-10-20 | 18.90 | 22.80 | 23.30 | 0.00 | - | 1 | 4 | 39.67% |
| SPOT231103P00175000 | 2023-09-21 3:08PM EDT | 2023-11-03 | 22.90 | 24.90 | 25.60 | 0.00 | - | - | 2 | 50.79% |
| SPOT231117P00175000 | 2023-09-21 12:58PM EDT | 2023-11-17 | 24.05 | 25.60 | 26.10 | 0.00 | - | - | 7 | 46.28% |
| SPOT240119P00175000 | 2023-09-26 2:46PM EDT | 2024-01-19 | 27.50 | 27.80 | 28.10 | +2.20 | +8.70% | 32 | 132 | 38.22% |
| SPOT240419P00175000 | 2023-09-19 3:01PM EDT | 2024-04-19 | 26.30 | 31.10 | 31.70 | 0.00 | - | - | 1 | 37.26% |
| SPOT240621P00175000 | 2023-09-21 11:37AM EDT | 2024-06-21 | 32.00 | 33.40 | 34.00 | +0.50 | +1.59% | 1 | 84 | 37.24% |
| SPOT250117P00175000 | 2023-07-28 3:30PM EDT | 2025-01-17 | 40.10 | 44.00 | 48.30 | 0.00 | - | 11 | 145 | 48.64% |
| SPOT251219P00175000 | 2023-07-21 10:47AM EDT | 2025-12-19 | 36.20 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 46.48% |
© 2023 Yahoo. All rights reserved.
