Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
Strike:95.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231215C00095000 | 2023-11-28 12:18PM EST | 2023-12-15 | 88.05 | 103.80 | 104.20 | 0.00 | - | 1 | 0 | 262.11% |
| SPOT240119C00095000 | 2023-12-06 11:45AM EST | 2024-01-19 | 101.08 | 103.70 | 104.70 | 0.00 | - | 1 | 164 | 92.58% |
| SPOT240419C00095000 | 2023-10-12 12:10PM EST | 2024-04-19 | 68.50 | 78.10 | 80.30 | 0.00 | - | - | 1 | 0.00% |
| SPOT240621C00095000 | 2023-10-19 10:46AM EST | 2024-06-21 | 64.50 | 84.40 | 86.60 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT240920C00095000 | 2023-10-20 2:23PM EST | 2024-09-20 | 64.50 | 86.50 | 88.80 | 0.00 | - | 6 | 3 | 0.00% |
| SPOT250117C00095000 | 2023-10-09 10:08AM EST | 2025-01-17 | 74.60 | 82.20 | 82.90 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT251219C00095000 | 2023-12-01 9:30AM EST | 2025-12-19 | 101.25 | 116.30 | 122.70 | 0.00 | - | 1 | 1 | 66.98% |
| SPOT260116C00095000 | 2023-12-01 9:30AM EST | 2026-01-16 | 101.26 | 115.60 | 121.90 | 0.00 | - | 1 | 1 | 64.31% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT231215P00095000 | 2023-11-28 12:18PM EST | 2023-12-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 223.44% |
| SPOT240119P00095000 | 2023-11-30 10:59AM EST | 2024-01-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 748 | 78.91% |
| SPOT240419P00095000 | 2023-12-07 3:47PM EST | 2024-04-19 | 0.35 | 0.20 | 0.35 | 0.00 | - | 3 | 5 | 57.81% |
| SPOT240621P00095000 | 2023-10-17 9:57AM EST | 2024-06-21 | 3.04 | 1.20 | 1.30 | 0.00 | - | 100 | 99 | 61.52% |
| SPOT240719P00095000 | 2023-12-01 9:36AM EST | 2024-07-19 | 1.18 | 0.65 | 1.10 | 0.00 | - | 3 | 3 | 53.66% |
| SPOT240920P00095000 | 2023-10-05 9:21AM EST | 2024-09-20 | 4.90 | 2.90 | 3.10 | 0.00 | - | - | 8 | 62.01% |
| SPOT250117P00095000 | 2023-10-09 12:11PM EST | 2025-01-17 | 7.05 | 4.20 | 4.40 | 0.00 | - | 100 | 661 | 57.45% |
| SPOT251219P00095000 | 2023-11-28 9:39AM EST | 2025-12-19 | 6.48 | 1.00 | 10.00 | 0.00 | - | 2 | 106 | 56.10% |
| SPOT260116P00095000 | 2023-09-29 9:12AM EST | 2026-01-16 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 55.07% |
© 2023 Yahoo. All rights reserved.