Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Calls
24 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 100 | 120 |
| 32.54 | 0.00 | - | - | 1 | 90.00 | 0.20 | 0.00 | - | 10 | 36 |
| 32.20 | 0.00 | - | 2 | 5 | 95.00 | 0.11 | 0.00 | - | 2 | 43 |
| 29.73 | 0.00 | - | 1 | 1 | 100.00 | 0.04 | 0.00 | - | 1 | 91 |
| 29.30 | +4.35 | +17.43% | 8 | 8 | 101.00 | 0.63 | 0.00 | - | - | 1 |
| 23.50 | 0.00 | - | 3 | 3 | 103.00 | 0.10 | 0.00 | - | 1 | 1 |
| 26.88 | 0.00 | - | 1 | 1 | 104.00 | 0.06 | 0.00 | - | 6 | 10 |
| 25.10 | +2.18 | +9.51% | 2 | 9 | 105.00 | 0.05 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 106.00 | 0.10 | 0.00 | - | 11 | 16 |
| - | - | - | - | - | 107.00 | 0.05 | 0.00 | - | 22 | 33 |
| 13.68 | 0.00 | - | - | 7 | 108.00 | 0.05 | 0.00 | - | 10 | 61 |
| - | - | - | - | - | 109.00 | 0.25 | 0.00 | - | 3 | 55 |
| 18.75 | -4.32 | -18.73% | 2 | 5 | 110.00 | 0.01 | -0.02 | -66.67% | 10 | 85 |
| 18.00 | 0.00 | - | 1 | 4 | 111.00 | 1.60 | 0.00 | - | 2 | 3 |
| 17.34 | 0.00 | - | 10 | 27 | 112.00 | 0.25 | 0.00 | - | 7 | 16 |
| 8.10 | 0.00 | - | - | 6 | 113.00 | 0.35 | 0.00 | - | 3 | 50 |
| 15.00 | 0.00 | - | 2 | 3 | 114.00 | 0.07 | 0.00 | - | 17 | 285 |
| 13.85 | +0.40 | +2.97% | 6 | 9 | 115.00 | 0.06 | -0.09 | -60.00% | 8 | 262 |
| 14.55 | 0.00 | - | 1 | 30 | 116.00 | 0.02 | -0.07 | -77.78% | 3 | 79 |
| 8.70 | 0.00 | - | 1 | 2 | 117.00 | 0.05 | -0.80 | -94.12% | 1 | 28 |
| 8.42 | 0.00 | - | 10 | 13 | 118.00 | 0.03 | -0.19 | -86.36% | 24 | 81 |
| 7.63 | 0.00 | - | 13 | 10 | 119.00 | 0.16 | 0.00 | - | 11 | 67 |
| 9.05 | -2.43 | -21.17% | 1 | 101 | 120.00 | 0.05 | 0.00 | - | 3 | 121 |
| 9.25 | +3.70 | +66.67% | 2 | 15 | 121.00 | 0.17 | 0.00 | - | 10 | 35 |
| 7.15 | 0.00 | - | 4 | 19 | 122.00 | 0.10 | 0.00 | - | 13 | 64 |
| 5.70 | -0.73 | -11.35% | 1 | 50 | 123.00 | 0.05 | -0.05 | -50.00% | 21 | 1,047 |
| 4.92 | -1.77 | -26.46% | 1 | 75 | 124.00 | 0.05 | -0.57 | -91.94% | 23 | 53 |
| 4.50 | -0.72 | -13.79% | 2 | 69 | 125.00 | 0.05 | -0.09 | -64.29% | 32 | 113 |
| 4.00 | -1.60 | -28.57% | 2 | 44 | 126.00 | 0.15 | -0.35 | -70.00% | 152 | 193 |
| 2.10 | -4.05 | -65.85% | 5 | 164 | 127.00 | 0.25 | -0.05 | -16.67% | 4 | 75 |
| 0.70 | -2.55 | -78.46% | 12 | 54 | 128.00 | 0.70 | +0.25 | +55.56% | 47 | 182 |
| 0.44 | -1.49 | -77.20% | 38 | 436 | 129.00 | 0.70 | +0.01 | +1.45% | 15 | 68 |
| 0.20 | -1.30 | -86.67% | 57 | 671 | 130.00 | 1.15 | -0.20 | -14.81% | 15 | 264 |
| 0.20 | -1.45 | -87.88% | 6 | 263 | 131.00 | 2.29 | +0.70 | +44.03% | 2 | 65 |
| 0.05 | -0.40 | -88.89% | 25 | 238 | 132.00 | 3.50 | +0.80 | +29.63% | 2 | 22 |
| 0.10 | -0.50 | -83.33% | 13 | 238 | 133.00 | 4.00 | +1.75 | +77.78% | 3 | 25 |
| 0.14 | -0.27 | -65.85% | 17 | 89 | 134.00 | - | - | - | - | - |
| 0.02 | -0.24 | -92.31% | 54 | 648 | 135.00 | 6.00 | 0.00 | - | 5 | 4 |
| 0.03 | -0.17 | -85.00% | 30 | 179 | 136.00 | 4.40 | 0.00 | - | 2 | 3 |
| 0.40 | 0.00 | - | 18 | 30 | 137.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 21 | 36 | 138.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 1 | 128 | 139.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 52 | 140.00 | 10.90 | 0.00 | - | 1 | 2 |
| 0.06 | 0.00 | - | 10 | 12 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 12 | 142.00 | 18.19 | 0.00 | - | - | 2 |
| 0.30 | 0.00 | - | - | 7 | 143.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 1 | 7 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 83 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 6 | 146.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 5 | 147.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 148.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 10 | 150.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 15 | 155.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 11 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 165.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 8 | 170.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
