Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 32 | 49 |
| 94.21 | 0.00 | - | - | 1 | 195.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 0.72 | 0.00 | - | - | 1 |
| - | - | - | - | - | 202.50 | 0.41 | 0.00 | - | - | 25 |
| - | - | - | - | - | 205.00 | 0.07 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 207.50 | 0.05 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 210.00 | 0.75 | 0.00 | - | - | 3 |
| - | - | - | - | - | 212.50 | 0.51 | 0.00 | - | - | 1 |
| 91.10 | 0.00 | - | - | 1 | 215.00 | 0.02 | 0.00 | - | 55 | 49 |
| - | - | - | - | - | 217.50 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 222.50 | 0.02 | 0.00 | - | - | 7 |
| 65.55 | 0.00 | - | 1 | 2 | 225.00 | 0.01 | 0.00 | - | 12 | 22 |
| - | - | - | - | - | 227.50 | 0.25 | 0.00 | - | 21 | 31 |
| 49.10 | 0.00 | - | 1 | 1 | 230.00 | 0.46 | 0.00 | - | 1 | 22 |
| 43.10 | 0.00 | - | - | 3 | 232.50 | 0.17 | 0.00 | - | - | 3 |
| 48.45 | 0.00 | - | 6 | 5 | 235.00 | 0.01 | 0.00 | - | 5 | 48 |
| - | - | - | - | - | 237.50 | 0.06 | 0.00 | - | - | 2 |
| 43.35 | 0.00 | - | 6 | 7 | 240.00 | 0.01 | 0.00 | - | 13 | 180 |
| - | - | - | - | - | 242.50 | 0.02 | 0.00 | - | 10 | 23 |
| 38.65 | 0.00 | - | 4 | 25 | 245.00 | 0.01 | 0.00 | - | 4 | 177 |
| 29.15 | 0.00 | - | - | 1 | 247.50 | 0.15 | 0.00 | - | 1 | 5 |
| 33.80 | 0.00 | - | 4 | 10 | 250.00 | 0.03 | 0.00 | - | 16 | 416 |
| 26.55 | 0.00 | - | - | 1 | 252.50 | 0.05 | 0.00 | - | 8 | 79 |
| 28.95 | 0.00 | - | 4 | 11 | 255.00 | 0.12 | 0.00 | - | 12 | 65 |
| 32.50 | 0.00 | - | 4 | 5 | 257.50 | 0.13 | 0.00 | - | 19 | 69 |
| 23.80 | 0.00 | - | 4 | 13 | 260.00 | 0.17 | 0.00 | - | 49 | 242 |
| 23.05 | 0.00 | - | - | 8 | 262.50 | 0.05 | 0.00 | - | 19 | 210 |
| 18.65 | 0.00 | - | 6 | 48 | 265.00 | 0.07 | 0.00 | - | 35 | 194 |
| 17.95 | 0.00 | - | - | 10 | 267.50 | 0.31 | 0.00 | - | 4 | 130 |
| 18.00 | 0.00 | - | 1 | 66 | 270.00 | 0.42 | 0.00 | - | 103 | 353 |
| 13.00 | 0.00 | - | 1 | 78 | 272.50 | 0.22 | 0.00 | - | 403 | 353 |
| 13.78 | 0.00 | - | 3 | 76 | 275.00 | 0.45 | 0.00 | - | 159 | 169 |
| 7.50 | 0.00 | - | 5 | 43 | 277.50 | 0.67 | 0.00 | - | 52 | 232 |
| 6.74 | 0.00 | - | 39 | 137 | 280.00 | 1.53 | 0.00 | - | 237 | 627 |
| 8.10 | 0.00 | - | 37 | 82 | 282.50 | 2.08 | 0.00 | - | 63 | 86 |
| 4.55 | 0.00 | - | 184 | 439 | 285.00 | 3.20 | 0.00 | - | 230 | 346 |
| 3.20 | 0.00 | - | 99 | 122 | 287.50 | 4.85 | 0.00 | - | 167 | 151 |
| 1.68 | 0.00 | - | 152 | 720 | 290.00 | 5.77 | 0.00 | - | 140 | 390 |
| 1.74 | 0.00 | - | 35 | 114 | 292.50 | 7.85 | 0.00 | - | 15 | 56 |
| 0.55 | 0.00 | - | 135 | 308 | 295.00 | 11.83 | 0.00 | - | 17 | 212 |
| 0.55 | 0.00 | - | 16 | 101 | 297.50 | 14.11 | 0.00 | - | 11 | 154 |
| 0.28 | 0.00 | - | 529 | 1,228 | 300.00 | 13.25 | 0.00 | - | 14 | 398 |
| 0.50 | 0.00 | - | 34 | 86 | 302.50 | 18.50 | 0.00 | - | 2 | 9 |
| 0.26 | 0.00 | - | 83 | 322 | 305.00 | 19.10 | 0.00 | - | 2 | 5 |
| 0.13 | 0.00 | - | 14 | 1,240 | 307.50 | 23.65 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 23 | 991 | 310.00 | 22.40 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 163 | 312.50 | 23.10 | 0.00 | - | 5 | 3 |
| 0.20 | 0.00 | - | 7 | 266 | 315.00 | 31.18 | 0.00 | - | 1 | 5 |
| 0.26 | 0.00 | - | 3 | 130 | 317.50 | 30.20 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 17 | 431 | 320.00 | 33.50 | 0.00 | - | 36 | 12 |
| 0.90 | 0.00 | - | 12 | 25 | 322.50 | 36.00 | 0.00 | - | 36 | 8 |
| 0.01 | 0.00 | - | 9 | 591 | 325.00 | 47.70 | 0.00 | - | 1,410 | 0 |
| 0.03 | 0.00 | - | 1 | 213 | 327.50 | 44.35 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 1 | 280 | 330.00 | 46.29 | 0.00 | - | 12 | 0 |
| 0.34 | 0.00 | - | - | 2 | 332.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 243 | 335.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 7 | 337.50 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 229 | 340.00 | 59.64 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | - | 13 | 342.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 42 | 345.00 | 64.66 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | - | 4 | 347.50 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 313 | 350.00 | 69.90 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | - | 4 | 352.50 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 3 | 355.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 1 | 357.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 25 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 17 | 36 | 365.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 58 | 370.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 10 | 372.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 4 | 380.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 24 | 28 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.