Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.00 | 0.00 | - | - | 2 | 165.00 | - | - | - | - | - |
| 101.58 | 0.00 | - | 1 | 1 | 195.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 3.85 | 0.00 | - | - | 66 |
| - | - | - | - | - | 210.00 | 0.02 | 0.00 | - | 17 | 78 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 13 | 44 |
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 4 | 108 |
| - | - | - | - | - | 225.00 | 1.79 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 3 | 5 |
| 62.67 | 0.00 | - | - | 2 | 240.00 | 0.01 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 242.50 | 0.02 | 0.00 | - | 208 | 318 |
| 31.10 | 0.00 | - | - | 2 | 245.00 | 0.02 | 0.00 | - | 3 | 83 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 11 | 62 |
| 40.26 | 0.00 | - | 5 | 9 | 255.00 | 0.05 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 257.50 | 0.04 | 0.00 | - | 2 | 6 |
| 35.50 | 0.00 | - | 2 | 5 | 260.00 | 0.09 | 0.00 | - | 3 | 617 |
| - | - | - | - | - | 262.50 | 0.19 | 0.00 | - | 4 | 22 |
| 20.90 | 0.00 | - | 2 | 4 | 265.00 | 0.15 | 0.00 | - | 53 | 65 |
| 31.38 | 0.00 | - | 2 | 6 | 267.50 | 0.06 | 0.00 | - | 17 | 60 |
| 16.60 | 0.00 | - | 2 | 8 | 270.00 | 0.09 | 0.00 | - | 3 | 643 |
| 14.60 | 0.00 | - | 2 | 10 | 272.50 | 0.17 | +0.07 | +70.00% | 2 | 93 |
| 20.98 | 0.00 | - | 2 | 16 | 275.00 | 0.15 | +0.10 | +200.00% | 4 | 340 |
| 21.83 | 0.00 | - | 20 | 23 | 277.50 | 0.07 | 0.00 | - | 7 | 243 |
| 19.00 | 0.00 | - | 1 | 49 | 280.00 | 0.09 | 0.00 | - | 17 | 138 |
| 15.00 | 0.00 | - | 2 | 48 | 282.50 | 0.12 | 0.00 | - | 32 | 256 |
| 14.30 | 0.00 | - | 1 | 57 | 285.00 | 0.28 | 0.00 | - | 22 | 107 |
| 15.05 | 0.00 | - | 14 | 73 | 287.50 | 0.30 | +0.08 | +36.36% | 2 | 70 |
| 9.15 | -3.35 | -26.80% | 4 | 88 | 290.00 | 0.91 | +0.46 | +102.22% | 5 | 268 |
| 8.07 | 0.00 | - | 26 | 270 | 292.50 | 1.35 | +0.75 | +300.00% | 2 | 140 |
| 3.00 | -2.40 | -44.44% | 4 | 311 | 295.00 | 2.50 | +1.12 | +81.16% | 23 | 315 |
| 2.41 | -1.74 | -41.93% | 7 | 116 | 297.50 | 1.75 | -0.30 | -14.63% | 2 | 115 |
| 1.50 | -0.90 | -37.50% | 5 | 195 | 300.00 | 3.45 | +0.10 | +2.99% | 6 | 169 |
| 0.50 | -0.94 | -65.28% | 25 | 102 | 302.50 | 3.85 | 0.00 | - | 24 | 39 |
| 0.31 | -0.59 | -65.56% | 17 | 399 | 305.00 | 8.04 | +3.34 | +71.06% | 2 | 37 |
| 0.48 | 0.00 | - | 91 | 62 | 307.50 | 12.70 | 0.00 | - | 8 | 10 |
| 0.15 | -0.20 | -57.14% | 2 | 305 | 310.00 | 21.30 | 0.00 | - | 6 | 19 |
| 0.02 | -0.13 | -86.67% | 3 | 255 | 312.50 | - | - | - | - | - |
| 0.19 | 0.00 | - | 41 | 1,087 | 315.00 | 27.99 | 0.00 | - | 1 | 2 |
| 0.09 | -0.01 | -10.00% | 1 | 36 | 317.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 98 | 320.00 | 29.99 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 6 | 8 | 322.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 51 | 325.00 | 33.75 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 106 | 110 | 327.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 133 | 330.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 22 | 42 | 332.50 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 17 | 335.00 | 36.28 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 4 | 101 | 340.00 | 39.89 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 1 | 77 | 345.00 | 45.05 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 166 | 350.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 24 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 20 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 13 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 70 | 92 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 34 | 375.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 23 | 380.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 26 | 28 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.