Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.60 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 100 | 213 |
| 88.60 | 0.00 | - | 1 | 0 | 75.00 | 0.05 | 0.00 | - | 264 | 250 |
| 75.80 | 0.00 | - | - | 4 | 80.00 | 1.00 | 0.00 | - | 1 | 1 |
| 52.60 | 0.00 | - | - | 3 | 85.00 | - | - | - | - | - |
| 104.52 | 0.00 | - | 1 | 3 | 90.00 | 0.38 | 0.00 | - | 15 | 17 |
| 190.00 | 0.00 | - | 1 | 1 | 95.00 | 0.35 | 0.00 | - | 3 | 5 |
| 201.22 | 0.00 | - | 1 | 2 | 100.00 | 0.05 | 0.00 | - | 1 | 42 |
| 139.99 | 0.00 | - | 2 | 8 | 105.00 | 0.09 | 0.00 | - | 4 | 9 |
| 157.29 | 0.00 | - | 1 | 6 | 110.00 | 0.02 | 0.00 | - | 2 | 9 |
| 182.20 | 0.00 | - | 1 | 10 | 115.00 | 0.01 | 0.00 | - | 2 | 77 |
| 177.95 | 0.00 | - | 1 | 3 | 120.00 | 0.02 | 0.00 | - | 20 | 45 |
| 169.07 | 0.00 | - | 1 | 6 | 125.00 | 0.04 | 0.00 | - | 1 | 140 |
| 71.00 | 0.00 | - | 1 | 22 | 130.00 | 0.01 | 0.00 | - | 20 | 602 |
| 142.01 | +19.42 | +15.84% | 3 | 109 | 135.00 | 0.05 | 0.00 | - | 1 | 631 |
| 75.20 | 0.00 | - | 1 | 27 | 140.00 | 0.05 | 0.00 | - | 20 | 151 |
| 102.53 | 0.00 | - | 1 | 63 | 145.00 | 0.06 | 0.00 | - | 15 | 178 |
| 161.60 | 0.00 | - | 1 | 71 | 150.00 | 0.02 | 0.00 | - | 3 | 202 |
| 115.45 | 0.00 | - | 20 | 79 | 155.00 | 0.07 | 0.00 | - | 2 | 121 |
| 137.00 | 0.00 | - | 1 | 61 | 160.00 | 0.04 | 0.00 | - | 1 | 209 |
| 99.30 | 0.00 | - | 2 | 166 | 165.00 | 0.03 | 0.00 | - | 1 | 237 |
| 140.68 | 0.00 | - | 1 | 66 | 170.00 | 0.05 | 0.00 | - | 1 | 166 |
| 121.05 | 0.00 | - | 5 | 114 | 175.00 | 0.05 | 0.00 | - | 2 | 424 |
| 115.40 | 0.00 | - | 1 | 252 | 180.00 | 0.03 | -0.04 | -57.14% | 6 | 258 |
| 92.31 | -18.69 | -16.84% | 3 | 136 | 185.00 | 0.03 | 0.00 | - | 230 | 1,113 |
| 101.49 | 0.00 | - | 1 | 223 | 190.00 | 0.03 | 0.00 | - | 226 | 1,353 |
| 85.00 | -10.45 | -10.95% | 7 | 297 | 195.00 | 0.02 | 0.00 | - | 5 | 179 |
| 81.95 | -14.15 | -14.72% | 67 | 536 | 200.00 | 0.09 | 0.00 | - | 5 | 424 |
| - | - | - | - | - | 205.00 | 0.02 | 0.00 | - | 9 | 14 |
| 71.92 | -8.08 | -10.10% | 4 | 491 | 210.00 | 0.05 | 0.00 | - | 20 | 518 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 1 | 50 |
| 74.40 | 0.00 | - | 1 | 923 | 220.00 | 1.50 | +1.49 | +100.68% | 1 | 633 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 1 | 8 |
| 47.77 | -13.31 | -21.79% | 1 | 498 | 230.00 | 0.07 | -0.06 | -46.15% | 7 | 463 |
| 26.45 | 0.00 | - | 15 | 3 | 232.50 | 0.14 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 1 | 110 |
| 21.73 | 0.00 | - | 1 | 1 | 237.50 | 0.20 | 0.00 | - | 601 | 478 |
| 39.22 | -14.31 | -26.73% | 4 | 681 | 240.00 | 0.02 | 0.00 | - | 8 | 1,150 |
| 24.25 | 0.00 | - | 11 | 10 | 242.50 | 0.11 | 0.00 | - | 2 | 638 |
| 42.69 | 0.00 | - | 2 | 5 | 245.00 | 0.15 | 0.00 | - | 10 | 213 |
| 20.80 | 0.00 | - | 22 | 31 | 247.50 | 0.11 | 0.00 | - | 1 | 430 |
| 26.72 | -18.04 | -40.30% | 4 | 969 | 250.00 | 0.08 | -0.05 | -38.46% | 125 | 3,672 |
| 45.91 | 0.00 | - | 1 | 26 | 252.50 | 0.11 | 0.00 | - | 29 | 150 |
| 56.00 | 0.00 | - | 13 | 46 | 255.00 | 0.05 | +0.01 | +25.00% | 92 | 537 |
| 43.82 | 0.00 | - | 6 | 70 | 257.50 | 0.05 | 0.00 | - | 1 | 666 |
| 30.30 | 0.00 | - | 8 | 909 | 260.00 | 0.10 | 0.00 | - | 1 | 673 |
| 38.98 | 0.00 | - | 8 | 48 | 262.50 | 0.02 | 0.00 | - | 5 | 129 |
| 17.57 | -12.63 | -41.82% | 1 | 93 | 265.00 | 0.12 | +0.01 | +9.09% | 5 | 180 |
| 37.49 | 0.00 | - | 5 | 105 | 267.50 | 0.07 | -0.07 | -50.00% | 80 | 284 |
| 7.69 | -13.19 | -63.17% | 4 | 1,122 | 270.00 | 0.56 | +0.42 | +300.00% | 158 | 672 |
| 28.30 | 0.00 | - | 5 | 98 | 272.50 | 1.06 | +0.59 | +125.53% | 379 | 201 |
| 1.10 | -17.93 | -94.22% | 207 | 267 | 275.00 | 2.91 | +2.69 | +1,222.73% | 239 | 233 |
| 0.18 | -18.51 | -99.04% | 34 | 146 | 277.50 | 3.75 | +3.39 | +941.67% | 106 | 155 |
| 0.20 | -14.20 | -98.61% | 50 | 1,035 | 280.00 | 6.83 | +6.18 | +950.77% | 496 | 409 |
| 0.04 | -15.99 | -99.75% | 98 | 68 | 282.50 | 8.00 | +6.98 | +684.31% | 107 | 219 |
| 0.01 | -6.56 | -99.85% | 532 | 219 | 285.00 | 11.00 | +9.39 | +583.23% | 136 | 588 |
| 0.07 | -4.98 | -98.61% | 100 | 128 | 287.50 | 10.90 | +8.45 | +344.90% | 1,049 | 1,111 |
| 0.06 | -3.34 | -98.24% | 27 | 1,916 | 290.00 | 15.50 | +11.85 | +324.66% | 56 | 499 |
| 0.06 | -2.24 | -97.39% | 251 | 423 | 292.50 | 20.45 | +15.05 | +278.70% | 50 | 131 |
| 0.01 | -1.74 | -99.43% | 515 | 697 | 295.00 | 21.41 | +14.70 | +219.08% | 98 | 323 |
| 0.04 | -0.93 | -95.88% | 9 | 255 | 297.50 | 21.35 | +15.00 | +236.22% | 13 | 120 |
| 0.03 | -0.44 | -93.62% | 295 | 833 | 300.00 | 27.63 | +16.43 | +146.70% | 62 | 222 |
| 0.01 | -0.32 | -96.97% | 7 | 207 | 302.50 | 27.60 | +14.92 | +117.67% | 6 | 160 |
| 0.01 | -0.14 | -93.33% | 4 | 360 | 305.00 | 31.35 | +19.14 | +156.76% | 1 | 162 |
| 0.02 | -0.20 | -90.91% | 1 | 176 | 307.50 | 36.65 | +20.00 | +120.12% | 2 | 38 |
| 0.02 | -0.12 | -85.71% | 5 | 412 | 310.00 | 32.34 | +15.23 | +89.01% | 1 | 63 |
| 0.01 | -0.08 | -88.89% | 2 | 74 | 312.50 | 35.75 | +19.80 | +124.14% | 4 | 12 |
| 0.01 | -0.04 | -80.00% | 8 | 266 | 315.00 | 17.68 | 0.00 | - | 2 | 6 |
| 0.01 | -0.08 | -88.89% | 5 | 37 | 317.50 | 16.55 | 0.00 | - | 7 | 0 |
| 0.01 | -0.05 | -83.33% | 19 | 319 | 320.00 | 17.57 | 0.00 | - | 10 | 2 |
| 0.01 | -0.04 | -80.00% | 6 | 22 | 322.50 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 2 | 199 | 325.00 | 25.20 | 0.00 | - | 4 | 1 |
| 0.34 | 0.00 | - | 1 | 90 | 327.50 | 27.13 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 106 | 192 | 330.00 | 38.35 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 207 | 335.00 | 24.50 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | - | 1 | 337.50 | - | - | - | - | - |
| 0.73 | +0.69 | +1,725.00% | 1 | 161 | 340.00 | 35.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 342.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2,589 | 345.00 | 45.20 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 554 | 350.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 146 | 355.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 932 | 360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 507 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 920 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.