Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331C00085000 | 2023-03-09 4:38PM EDT | 2023-03-31 | 39.85 | 45.30 | 46.30 | 0.00 | - | - | 1 | 481.64% |
| SPOT230406C00085000 | 2023-03-16 2:23PM EDT | 2023-04-06 | 44.38 | 45.40 | 46.40 | 0.00 | - | - | 4 | 134.77% |
| SPOT230421C00085000 | 2023-03-22 11:32AM EDT | 2023-04-21 | 45.41 | 45.60 | 46.50 | 0.00 | - | 2 | 92 | 89.65% |
| SPOT230616C00085000 | 2023-03-14 2:47PM EDT | 2023-06-16 | 42.61 | 47.30 | 47.90 | 0.00 | - | 1 | 202 | 74.02% |
| SPOT230721C00085000 | 2023-03-10 12:23PM EDT | 2023-07-21 | 41.90 | 48.00 | 48.90 | 0.00 | - | 4 | 39 | 68.97% |
| SPOT230818C00085000 | 2023-02-27 2:21PM EDT | 2023-08-18 | 37.50 | 48.20 | 49.30 | 0.00 | - | - | 3 | 63.89% |
| SPOT231020C00085000 | 2023-03-23 12:17PM EDT | 2023-10-20 | 51.80 | 50.80 | 51.90 | 0.00 | - | - | 2 | 66.66% |
| SPOT240119C00085000 | 2023-03-06 4:03PM EDT | 2024-01-19 | 49.80 | 53.50 | 54.40 | 0.00 | - | 1 | 204 | 65.23% |
| SPOT250117C00085000 | 2023-03-07 11:11AM EDT | 2025-01-17 | 59.00 | 61.40 | 62.90 | 0.00 | - | 1 | 21 | 62.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230414P00085000 | 2023-03-17 12:05PM EDT | 2023-04-14 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 92.97% |
| SPOT230421P00085000 | 2023-03-28 9:47AM EDT | 2023-04-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 353 | 73.05% |
| SPOT230519P00085000 | 2023-03-28 12:45PM EDT | 2023-05-19 | 0.60 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 67.53% |
| SPOT230616P00085000 | 2023-03-30 12:10PM EDT | 2023-06-16 | 0.80 | 0.75 | 0.85 | -0.21 | -20.79% | 28 | 488 | 60.84% |
| SPOT230721P00085000 | 2023-03-09 2:56PM EDT | 2023-07-21 | 1.70 | 1.10 | 1.30 | 0.00 | - | 1 | 17 | 55.59% |
| SPOT230818P00085000 | 2023-03-27 12:17PM EDT | 2023-08-18 | 2.40 | 1.95 | 2.20 | 0.00 | - | 1 | 160 | 57.59% |
| SPOT231020P00085000 | 2023-03-13 10:39AM EDT | 2023-10-20 | 4.07 | 2.90 | 3.20 | 0.00 | - | 1 | 1 | 53.89% |
| SPOT240119P00085000 | 2023-03-14 1:39PM EDT | 2024-01-19 | 5.10 | 4.40 | 4.80 | 0.00 | - | 2 | 386 | 51.71% |
| SPOT240621P00085000 | 2023-03-29 2:42PM EDT | 2024-06-21 | 7.18 | 6.80 | 7.30 | 0.00 | - | 1 | 3 | 50.46% |
| SPOT250117P00085000 | 2023-03-22 10:14AM EDT | 2025-01-17 | 10.00 | 9.30 | 9.70 | 0.00 | - | 20 | 1,023 | 47.42% |
© 2023 Yahoo. All rights reserved.
