Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.40 | 0.00 | - | 1 | 11 | 40.00 | 0.45 | 0.00 | - | 1 | 123 |
| 74.95 | 0.00 | - | 2 | 8 | 45.00 | 0.65 | 0.00 | - | 4 | 169 |
| 81.20 | 0.00 | - | 1 | 25 | 50.00 | 0.90 | 0.00 | - | 10 | 257 |
| 62.10 | 0.00 | - | 1 | 52 | 55.00 | 1.61 | 0.00 | - | 1 | 530 |
| 69.70 | 0.00 | - | 5 | 43 | 60.00 | 2.15 | 0.00 | - | 1 | 430 |
| 71.00 | 0.00 | - | 3 | 41 | 65.00 | 2.00 | 0.00 | - | 2 | 836 |
| 66.01 | 0.00 | - | 1 | 16 | 70.00 | 2.40 | 0.00 | - | 422 | 743 |
| 61.30 | 0.00 | - | 1 | 44 | 75.00 | 3.62 | 0.00 | - | 1 | 1,264 |
| 52.60 | 0.00 | - | 6 | 49 | 80.00 | 4.90 | 0.00 | - | 1 | 489 |
| 49.80 | 0.00 | - | 1 | 204 | 85.00 | 5.10 | 0.00 | - | 2 | 386 |
| 49.20 | +2.50 | +5.35% | 506 | 1,416 | 90.00 | 5.90 | +0.10 | +1.72% | 2 | 149 |
| 38.70 | 0.00 | - | 2 | 161 | 95.00 | 6.50 | 0.00 | - | 100 | 741 |
| 42.96 | 0.00 | - | 1 | 319 | 100.00 | 8.10 | +0.23 | +2.92% | 4 | 2,281 |
| 39.12 | +6.22 | +18.91% | 12 | 81 | 105.00 | 10.60 | 0.00 | - | 4 | 617 |
| 36.70 | 0.00 | - | 3 | 430 | 110.00 | 11.20 | -0.90 | -7.44% | 156 | 1,309 |
| 30.50 | 0.00 | - | 1 | 212 | 115.00 | 13.10 | 0.00 | - | 2 | 220 |
| 29.50 | +0.80 | +2.79% | 1,002 | 2,863 | 120.00 | 18.10 | 0.00 | - | 3 | 570 |
| 26.35 | 0.00 | - | 2 | 653 | 125.00 | 17.30 | -0.10 | -0.57% | 75 | 896 |
| 25.20 | 0.00 | - | 5 | 664 | 130.00 | 20.10 | 0.00 | - | 1 | 369 |
| 21.35 | +0.05 | +0.23% | 320 | 447 | 135.00 | 22.40 | 0.00 | - | 3 | 261 |
| 20.20 | -0.53 | -2.56% | 10 | 629 | 140.00 | 26.00 | 0.00 | - | 2 | 863 |
| 18.90 | 0.00 | - | 1 | 645 | 145.00 | 28.10 | 0.00 | - | 3 | 394 |
| 15.38 | +0.41 | +2.74% | 160 | 1,989 | 150.00 | 32.30 | 0.00 | - | 7 | 208 |
| 14.40 | +0.60 | +4.35% | 3 | 690 | 155.00 | 34.50 | -0.30 | -0.86% | 3 | 155 |
| 14.10 | 0.00 | - | 50 | 697 | 160.00 | 37.60 | -1.70 | -4.33% | 6 | 446 |
| 10.71 | 0.00 | - | 1 | 503 | 165.00 | 42.50 | 0.00 | - | 7 | 107 |
| 9.50 | -0.80 | -7.77% | 5 | 898 | 170.00 | 45.00 | -1.70 | -3.64% | 2 | 69 |
| 9.71 | 0.00 | - | 15 | 306 | 175.00 | 50.80 | 0.00 | - | 10 | 34 |
| 8.05 | 0.00 | - | 18 | 197 | 180.00 | 53.20 | 0.00 | - | 3 | 33 |
| 7.33 | 0.00 | - | 3 | 248 | 185.00 | 56.30 | 0.00 | - | 1 | 40 |
| 5.10 | 0.00 | - | 1 | 144 | 190.00 | 70.10 | 0.00 | - | 3 | 35 |
| 4.00 | 0.00 | - | 28 | 61 | 195.00 | 66.80 | 0.00 | - | 1 | 18 |
| 4.52 | 0.00 | - | 2 | 615 | 200.00 | 74.40 | 0.00 | - | 5 | 14 |
| 3.73 | 0.00 | - | 2 | 77 | 210.00 | 116.17 | 0.00 | - | 470 | 0 |
| 2.75 | 0.00 | - | 1 | 139 | 220.00 | 125.80 | 0.00 | - | 600 | 0 |
| 2.05 | -0.41 | -16.67% | 1 | 71 | 230.00 | 97.20 | 0.00 | - | 1 | 12 |
| 1.61 | 0.00 | - | 1 | 60 | 240.00 | 149.99 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 25 | 170 | 250.00 | 152.50 | 0.00 | - | 4 | 0 |
| 0.95 | 0.00 | - | 2 | 13 | 260.00 | 111.63 | 0.00 | - | - | 1 |
| 0.78 | 0.00 | - | 50 | 96 | 270.00 | 96.03 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 1 | 130 | 280.00 | 102.05 | 0.00 | - | 1 | 1 |
| 0.78 | 0.00 | - | 4 | 333 | 290.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 28 | 1,164 | 300.00 | 174.00 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 9 | 40 | 310.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 74 | 320.00 | 220.20 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 1 | 15 | 330.00 | 159.00 | 0.00 | - | - | 1 |
| 0.95 | 0.00 | - | 1 | 51 | 340.00 | 111.00 | 0.00 | - | 3 | 1 |
| 0.15 | 0.00 | - | 18 | 58 | 350.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 2 | 360.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 356 | 370.00 | 244.30 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 12 | 48 | 380.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 24 | 390.00 | 264.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 3,946 | 400.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 63 | 410.00 | 284.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 100 | 333 | 420.00 | 294.50 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 430.00 | 306.70 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 451 | 440.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
