Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 158.20 | +2.70 | +1.74% | 1 | 13 | 40.00 | 0.09 | 0.00 | - | 5 | 130 |
| 122.40 | 0.00 | - | 1 | 9 | 45.00 | 0.20 | 0.00 | - | 2 | 132 |
| 102.70 | 0.00 | - | 2 | 36 | 50.00 | 0.02 | 0.00 | - | 2 | 247 |
| 95.10 | 0.00 | - | 1 | 51 | 55.00 | 0.18 | 0.00 | - | 2 | 585 |
| 94.87 | 0.00 | - | 2 | 46 | 60.00 | 0.02 | 0.00 | - | 1 | 438 |
| 100.46 | 0.00 | - | 1 | 41 | 65.00 | 0.04 | 0.00 | - | 5 | 0 |
| 91.30 | 0.00 | - | 1 | 0 | 70.00 | 0.14 | 0.00 | - | 3 | 693 |
| 79.45 | 0.00 | - | 2 | 44 | 75.00 | 0.10 | 0.00 | - | 5 | 1,395 |
| 104.30 | 0.00 | - | 1 | 41 | 80.00 | 0.05 | 0.00 | - | 10 | 477 |
| 95.50 | 0.00 | - | 1 | 202 | 85.00 | 0.03 | 0.00 | - | 100 | 695 |
| 106.00 | 0.00 | - | 1 | 1,431 | 90.00 | 0.03 | 0.00 | - | 2 | 357 |
| 101.08 | 0.00 | - | 1 | 164 | 95.00 | 0.05 | 0.00 | - | 5 | 748 |
| 96.15 | 0.00 | - | 2 | 301 | 100.00 | 0.05 | 0.00 | - | 2 | 3,502 |
| 91.20 | +20.34 | +28.70% | 1 | 78 | 105.00 | 0.05 | 0.00 | - | 2 | 1,547 |
| 88.54 | 0.00 | - | 1 | 278 | 110.00 | 0.05 | 0.00 | - | 105 | 3,023 |
| 60.38 | 0.00 | - | 1 | 230 | 115.00 | 0.09 | 0.00 | - | 1 | 394 |
| 77.10 | 0.00 | - | 1 | 2,681 | 120.00 | 0.10 | 0.00 | - | 6 | 542 |
| 72.24 | 0.00 | - | 5 | 813 | 125.00 | 0.11 | 0.00 | - | 12 | 1,429 |
| 67.80 | 0.00 | - | 69 | 546 | 130.00 | 0.12 | -0.03 | -20.00% | 425 | 3,086 |
| 62.80 | 0.00 | - | 3 | 464 | 135.00 | 0.18 | -0.02 | -10.00% | 421 | 1,328 |
| 59.00 | +3.10 | +5.55% | 1 | 850 | 140.00 | 0.18 | -0.02 | -10.00% | 10 | 1,695 |
| 53.50 | 0.00 | - | 1 | 732 | 145.00 | 0.24 | -0.06 | -20.00% | 3 | 1,703 |
| 48.41 | +2.12 | +4.58% | 3 | 2,330 | 150.00 | 0.34 | -0.08 | -19.05% | 19 | 788 |
| 44.53 | +2.12 | +5.00% | 1 | 717 | 155.00 | 0.45 | -0.05 | -10.00% | 2 | 470 |
| 40.70 | +3.03 | +8.04% | 3 | 980 | 160.00 | 0.55 | -0.15 | -21.43% | 53 | 723 |
| 33.45 | +0.65 | +1.98% | 13 | 976 | 165.00 | 0.69 | -0.24 | -25.81% | 24 | 2,363 |
| 27.80 | 0.00 | - | 6 | 969 | 170.00 | 0.99 | -0.39 | -28.26% | 52 | 2,205 |
| 23.90 | 0.00 | - | 1 | 1,308 | 175.00 | 1.55 | -0.47 | -23.27% | 24 | 546 |
| 21.40 | +2.74 | +14.68% | 9 | 2,331 | 180.00 | 2.15 | -0.76 | -26.12% | 48 | 449 |
| 17.30 | +1.81 | +11.68% | 6 | 2,114 | 185.00 | 3.10 | -1.09 | -26.01% | 29 | 418 |
| 13.40 | +0.54 | +4.20% | 3 | 1,321 | 190.00 | 4.70 | -1.20 | -20.34% | 41 | 506 |
| 9.90 | +0.40 | +4.21% | 25 | 1,705 | 195.00 | 6.60 | -1.40 | -17.50% | 51 | 313 |
| 7.80 | +0.87 | +12.55% | 48 | 2,213 | 200.00 | 9.10 | -1.40 | -13.33% | 54 | 177 |
| 3.90 | +0.20 | +5.41% | 69 | 678 | 210.00 | 17.00 | 0.00 | - | 1 | 27 |
| 1.84 | -0.23 | -11.11% | 12 | 353 | 220.00 | 50.00 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 5 | 515 | 230.00 | 36.40 | 0.00 | - | 2 | 17 |
| 0.50 | 0.00 | - | 11 | 245 | 240.00 | 69.20 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 11 | 340 | 250.00 | 89.20 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 3 | 67 | 260.00 | 96.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 343 | 270.00 | 75.10 | 0.00 | - | 2 | 2 |
| 0.15 | 0.00 | - | 1 | 199 | 280.00 | 125.70 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 1 | 370 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,138 | 300.00 | 174.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 57 | 310.00 | 150.60 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 20 | 161 | 320.00 | 220.20 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 514 | 330.00 | 166.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 51 | 340.00 | 111.00 | 0.00 | - | 3 | 1 |
| 0.03 | 0.00 | - | 5 | 117 | 350.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 2 | 360.00 | 189.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 356 | 370.00 | 172.90 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 12 | 48 | 380.00 | 184.88 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 8 | 32 | 390.00 | 194.91 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 3,949 | 400.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 53 | 410.00 | 212.80 | -23.60 | -9.98% | 1 | 0 |
| 0.08 | 0.00 | - | 30 | 333 | 420.00 | 246.40 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 430.00 | 260.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 451 | 440.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.