Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230406C00090000 | 2023-03-02 10:36AM EDT | 2023-04-06 | 26.84 | 37.40 | 39.10 | 0.00 | - | - | 1 | 132.67% |
| SPOT230421C00090000 | 2023-03-23 11:23AM EDT | 2023-04-21 | 43.50 | 37.90 | 39.50 | 0.00 | - | 3 | 712 | 76.37% |
| SPOT230616C00090000 | 2023-03-10 4:11PM EDT | 2023-06-16 | 35.70 | 40.10 | 41.50 | 0.00 | - | 2 | 132 | 68.87% |
| SPOT230721C00090000 | 2023-03-10 11:53AM EDT | 2023-07-21 | 36.23 | 41.00 | 42.30 | 0.00 | - | 3 | 36 | 63.75% |
| SPOT230818C00090000 | 2023-02-13 11:21AM EDT | 2023-08-18 | 40.17 | 39.80 | 40.60 | 0.00 | - | - | 1 | 50.55% |
| SPOT231020C00090000 | 2023-02-21 10:30AM EDT | 2023-10-20 | 39.27 | 49.20 | 50.00 | 0.00 | - | - | 3 | 81.29% |
| SPOT240119C00090000 | 2023-03-14 11:33AM EDT | 2024-01-19 | 46.70 | 47.40 | 48.60 | 0.00 | - | 1 | 1,416 | 62.70% |
| SPOT240621C00090000 | 2023-03-06 1:24PM EDT | 2024-06-21 | 52.50 | 51.50 | 53.20 | 0.00 | - | 3 | 9 | 62.18% |
| SPOT250117C00090000 | 2023-03-13 2:15PM EDT | 2025-01-17 | 53.25 | 55.90 | 58.00 | 0.00 | - | 1 | 16 | 60.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT230331P00090000 | 2023-03-23 11:10AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 107.81% |
| SPOT230421P00090000 | 2023-03-24 11:18AM EDT | 2023-04-21 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 45 | 759 | 62.70% |
| SPOT230428P00090000 | 2023-03-17 11:44AM EDT | 2023-04-28 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 68.07% |
| SPOT230616P00090000 | 2023-03-24 12:25PM EDT | 2023-06-16 | 1.70 | 1.45 | 1.70 | +0.47 | +38.21% | 4 | 557 | 59.96% |
| SPOT230721P00090000 | 2023-03-20 9:56AM EDT | 2023-07-21 | 2.65 | 2.20 | 2.40 | 0.00 | - | 1 | 20 | 56.26% |
| SPOT230818P00090000 | 2023-03-10 2:45PM EDT | 2023-08-18 | 4.33 | 3.20 | 3.50 | 0.00 | - | 1 | 5 | 57.34% |
| SPOT231020P00090000 | 2023-03-10 12:49PM EDT | 2023-10-20 | 4.90 | 4.40 | 4.80 | 0.00 | - | - | 1 | 53.92% |
| SPOT240119P00090000 | 2023-03-22 12:17PM EDT | 2024-01-19 | 5.80 | 6.20 | 6.50 | 0.00 | - | 2 | 149 | 51.43% |
| SPOT250117P00090000 | 2023-03-22 10:15AM EDT | 2025-01-17 | 11.50 | 12.00 | 12.60 | 0.00 | - | 91 | 333 | 48.40% |
© 2023 Yahoo. All rights reserved.
