Australia markets open in 5 hours 25 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
300.45-3.12 (-1.03%)
At close: 04:00PM EDT
299.78 -0.67 (-0.22%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
88.600.00-2070.000.010.00-100213
88.600.00-1075.000.050.00-264250
75.800.00--480.001.000.00-11
52.600.00--385.00-----
104.520.00-1390.000.380.00-1517
190.000.00-1195.000.350.00-35
201.220.00-12100.000.050.00-142
139.990.00-28105.000.090.00-49
157.290.00-16110.000.020.00-29
190.020.00-210115.000.010.00-277
141.100.00-14120.000.020.00-2045
80.590.00-16125.000.040.00-1140
71.000.00-122130.000.010.00-20602
122.590.00-1109135.000.050.00-1631
75.200.00-127140.000.050.00-20151
102.530.00-163145.000.060.00-15178
161.600.00-181150.000.020.00-3202
115.450.00-2079155.000.070.00-2121
97.970.00-161160.000.040.00-1209
99.300.00-2172165.000.030.00-1237
140.680.00-172170.000.050.00-1166
126.000.00-20117175.000.050.00-2424
123.010.00-1268180.000.070.00-6258
124.250.00-2146185.000.030.00-2301,113
76.130.00-1228190.000.030.00-2261,353
106.39+3.09+2.99%1297195.000.020.00-5179
100.400.00-1496200.000.090.00-5424
-----205.000.020.00-914
101.030.00-4491210.000.050.00-20518
-----215.000.250.00-149
82.30-8.85-9.71%1925220.000.060.00-3643
-----225.000.100.00-18
71.490.00-1505230.000.06-0.01-14.29%15485
26.450.00-153232.500.140.00-119
-----235.000.15+0.11+275.00%13124
21.730.00-11237.500.200.00-601478
72.700.00-4683240.000.01-0.03-75.00%51,143
24.250.00-1110242.500.200.00-10638
42.690.00-25245.000.150.00-10213
20.800.00-2231247.500.110.00-1430
53.190.00-1974250.000.180.00-13,629
45.910.00-126252.500.110.00-29150
56.000.00-1346255.000.030.00-10532
43.820.00-670257.500.09-0.08-47.06%500229
41.27+0.87+2.15%1930260.000.13+0.07+116.67%12677
38.980.00-848262.500.220.00-37124
36.90-3.05-7.63%396265.000.22+0.07+46.67%1177
37.490.00-5105267.500.25+0.12+92.31%13187
31.89-2.94-8.44%21,134270.000.21+0.05+31.25%13688
28.300.00-598272.500.30-0.20-40.00%41180
27.12+0.03+0.11%30239275.000.41+0.14+51.85%3203
25.450.00-1146277.500.51+0.17+50.00%1250
22.50-2.66-10.57%111,057280.000.60+0.12+25.00%134316
23.250.00-1174282.500.96+0.33+52.38%3168
17.34-3.71-17.62%8226285.001.14+0.41+56.16%77372
15.62-3.59-18.69%2573287.501.53+0.54+54.55%14114
13.12-4.05-23.59%71,932290.001.99+0.50+33.56%161291
11.05+11.05--2292.502.50+0.22+9.65%4819
9.55-2.95-23.60%65204295.003.20+0.98+44.14%283219
8.05-0.25-3.01%2521297.504.20+0.30+7.69%2826
6.55-2.05-23.84%46367300.005.15+1.40+37.33%124198
5.30-1.65-23.74%5756302.506.40+0.35+5.79%15948
4.18-1.72-29.15%50168305.007.70+1.20+18.46%99189
3.28-0.02-0.61%76263307.509.65+0.95+10.92%4424
2.65-1.15-30.26%68421310.0011.57+2.57+28.56%46148
2.06-0.39-15.92%516312.5013.800.00-69
1.76-0.44-20.00%9200315.0015.37+3.32+27.55%131
1.25-0.02-1.57%111317.5016.55-0.05-0.30%73
0.90-0.76-45.78%93334320.0019.60+2.10+12.00%135
0.70-0.22-23.91%616322.50-----
0.54-0.41-43.16%38213325.0025.200.00-425
0.52-0.08-13.33%485327.5027.13+27.13--5
0.30-0.24-44.44%4178330.0030.000.00-1011
0.16-0.23-58.97%62158335.0024.500.00-25
0.12-0.25-67.57%1162340.0035.000.00-10
0.090.00-11342.50-----
0.05-0.05-50.00%12,543345.0045.200.00-10
0.03-0.12-80.00%13555350.00-----
0.080.00-1146355.00-----
0.070.00-2932360.00-----
0.03-0.02-40.00%1506370.00-----
0.010.00-1920380.00-----