Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230929C00185000 | 2023-09-26 9:36AM EDT | 2023-09-29 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 9 | 85.16% |
| SPOT231006C00185000 | 2023-09-22 11:01AM EDT | 2023-10-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 20 | 50.78% |
| SPOT231013C00185000 | 2023-09-26 10:56AM EDT | 2023-10-13 | 0.25 | 0.10 | 0.20 | +0.07 | +38.89% | 1 | 15 | 47.75% |
| SPOT231020C00185000 | 2023-09-26 1:39PM EDT | 2023-10-20 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 7 | 868 | 44.53% |
| SPOT231027C00185000 | 2023-09-22 12:00PM EDT | 2023-10-27 | 2.25 | 1.45 | 1.60 | 0.00 | - | 5 | 11 | 55.55% |
| SPOT231103C00185000 | 2023-09-25 3:59PM EDT | 2023-11-03 | 2.25 | 1.80 | 1.95 | 0.00 | - | 2 | 3 | 53.37% |
| SPOT231117C00185000 | 2023-09-26 11:34AM EDT | 2023-11-17 | 3.02 | 2.45 | 2.60 | +0.22 | +7.86% | 13 | 24 | 50.22% |
| SPOT240119C00185000 | 2023-09-25 2:24PM EDT | 2024-01-19 | 6.05 | 5.20 | 5.40 | 0.00 | - | 3 | 510 | 45.13% |
| SPOT240419C00185000 | 2023-09-14 2:51PM EDT | 2024-04-19 | 11.70 | 10.20 | 10.40 | 0.00 | - | 10 | 28 | 46.16% |
| SPOT240621C00185000 | 2023-09-20 2:07PM EDT | 2024-06-21 | 18.60 | 13.60 | 13.80 | 0.00 | - | 1 | 222 | 47.28% |
| SPOT250117C00185000 | 2023-09-26 3:11PM EDT | 2025-01-17 | 23.50 | 23.20 | 23.70 | -1.90 | -7.48% | 2 | 27 | 49.85% |
| SPOT251219C00185000 | 2023-09-25 3:39PM EDT | 2025-12-19 | 37.65 | 34.30 | 37.40 | 0.00 | - | 2 | 10 | 51.62% |
| SPOT260116C00185000 | 2023-09-26 2:40PM EDT | 2026-01-16 | 36.60 | 35.40 | 39.50 | -0.90 | -2.40% | 2 | 2 | 52.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231020P00185000 | 2023-09-25 10:11AM EDT | 2023-10-20 | 31.70 | 32.00 | 33.20 | 0.00 | - | 1 | 2 | 49.07% |
| SPOT240119P00185000 | 2023-09-21 2:48PM EDT | 2024-01-19 | 33.34 | 35.50 | 36.20 | 0.00 | - | 2 | 70 | 38.18% |
| SPOT240621P00185000 | 2023-09-05 12:17PM EDT | 2024-06-21 | 36.10 | 40.10 | 40.80 | 0.00 | - | 2 | 52 | 35.71% |
| SPOT250117P00185000 | 2023-06-20 12:29PM EDT | 2025-01-17 | 43.30 | 36.40 | 37.40 | 0.00 | - | 10 | 14 | 21.01% |
| SPOT251219P00185000 | 2023-05-16 12:17PM EDT | 2025-12-19 | 55.69 | 49.40 | 51.50 | 0.00 | - | 1 | 5 | 32.90% |
© 2023 Yahoo. All rights reserved.
