Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.50 | 0.00 | - | 2 | 8 | 40.00 | 0.30 | 0.00 | - | 3 | 5,524 |
| 92.46 | 0.00 | - | 1 | 14 | 45.00 | 0.25 | 0.00 | - | 1 | 29 |
| 126.90 | 0.00 | - | 9 | 9 | 50.00 | 0.12 | 0.00 | - | 110 | 778 |
| 122.40 | 0.00 | - | 9 | 10 | 55.00 | 0.05 | 0.00 | - | 4 | 225 |
| 91.40 | 0.00 | - | 6 | 6 | 60.00 | 0.11 | 0.00 | - | 1 | 29 |
| 200.40 | 0.00 | - | 3 | 4 | 65.00 | 0.60 | 0.00 | - | 1 | 33 |
| 121.51 | 0.00 | - | 1 | 8 | 70.00 | 0.50 | 0.00 | - | 2 | 213 |
| 120.51 | 0.00 | - | 1 | 5 | 75.00 | 0.29 | 0.00 | - | 1 | 1,237 |
| 200.00 | 0.00 | - | 1 | 33 | 80.00 | 0.68 | 0.00 | - | 1 | 665 |
| 217.00 | 0.00 | - | 1 | 18 | 85.00 | 0.27 | 0.00 | - | 52 | 1,808 |
| 202.77 | 0.00 | - | 1 | 21 | 90.00 | 0.69 | 0.00 | - | 2 | 342 |
| 169.04 | 0.00 | - | 1 | 8 | 95.00 | 0.50 | 0.00 | - | 2 | 618 |
| 200.00 | +8.00 | +4.17% | 1 | 78 | 100.00 | 1.62 | 0.00 | - | 2 | 4,415 |
| 158.00 | 0.00 | - | 3 | 309 | 105.00 | 0.95 | 0.00 | - | 1 | 258 |
| 90.60 | 0.00 | - | 1 | 26 | 110.00 | 0.67 | 0.00 | - | 5 | 193 |
| 163.20 | 0.00 | - | 1 | 101 | 115.00 | 0.57 | 0.00 | - | 20 | 543 |
| 126.12 | 0.00 | - | 11 | 77 | 120.00 | 0.93 | 0.00 | - | 9 | 365 |
| 177.43 | 0.00 | - | 49 | 98 | 125.00 | 1.26 | 0.00 | - | 2 | 1,563 |
| 174.48 | 0.00 | - | 88 | 214 | 130.00 | 0.98 | 0.00 | - | 1 | 851 |
| 169.01 | 0.00 | - | 36 | 43 | 135.00 | 1.13 | 0.00 | - | 14 | 923 |
| 154.51 | 0.00 | - | 5 | 441 | 140.00 | 2.22 | 0.00 | - | 13 | 891 |
| 172.00 | 0.00 | - | 26 | 50 | 145.00 | 2.37 | 0.00 | - | 13 | 86 |
| 157.00 | +6.23 | +4.13% | 2 | 175 | 150.00 | 1.79 | 0.00 | - | 1 | 1,834 |
| 100.28 | 0.00 | - | 10 | 60 | 155.00 | 3.38 | 0.00 | - | 13 | 1,814 |
| 145.21 | 0.00 | - | 8 | 67 | 160.00 | 2.45 | 0.00 | - | 5 | 707 |
| 145.00 | 0.00 | - | 1 | 124 | 165.00 | 3.00 | 0.00 | - | 1 | 631 |
| 133.86 | 0.00 | - | 1 | 253 | 170.00 | 3.22 | 0.00 | - | 1 | 86 |
| 132.73 | 0.00 | - | 16 | 76 | 175.00 | 3.95 | 0.00 | - | 1 | 296 |
| 130.20 | +2.32 | +1.81% | 3 | 186 | 180.00 | 4.30 | 0.00 | - | 2 | 642 |
| 113.93 | 0.00 | - | 5 | 152 | 185.00 | 6.95 | 0.00 | - | 38 | 218 |
| 139.81 | 0.00 | - | 1 | 296 | 190.00 | 4.05 | 0.00 | - | 2 | 827 |
| 129.88 | 0.00 | - | 20 | 62 | 195.00 | 4.65 | 0.00 | - | 6 | 568 |
| 130.49 | 0.00 | - | 1 | 531 | 200.00 | 5.27 | 0.00 | - | 3 | 802 |
| 95.55 | 0.00 | - | 1 | 225 | 210.00 | 8.45 | 0.00 | - | 2 | 152 |
| 86.30 | 0.00 | - | 2 | 1,156 | 220.00 | 8.25 | 0.00 | - | 1 | 113 |
| 75.00 | 0.00 | - | 22 | 412 | 230.00 | 10.30 | 0.00 | - | 10 | 977 |
| 84.45 | 0.00 | - | 7 | 223 | 240.00 | 13.65 | +1.00 | +7.91% | 3 | 336 |
| 64.58 | 0.00 | - | 27 | 1,461 | 250.00 | 15.25 | 0.00 | - | 1 | 411 |
| 53.00 | 0.00 | - | 1 | 412 | 260.00 | 20.00 | 0.00 | - | 1 | 1,169 |
| 65.05 | 0.00 | - | 4 | 303 | 270.00 | 23.50 | 0.00 | - | 2 | 366 |
| 46.15 | 0.00 | - | 1 | 425 | 280.00 | 30.90 | 0.00 | - | 10 | 382 |
| 48.44 | 0.00 | - | 2 | 211 | 290.00 | 30.15 | 0.00 | - | 16 | 115 |
| 44.30 | 0.00 | - | 152 | 1,929 | 300.00 | 37.19 | +1.69 | +4.76% | 1 | 189 |
| 42.00 | 0.00 | - | 1 | 263 | 310.00 | 49.45 | 0.00 | - | 16 | 101 |
| 35.40 | 0.00 | - | 3 | 149 | 320.00 | 45.50 | 0.00 | - | 251 | 315 |
| 28.60 | 0.00 | - | 6 | 100 | 330.00 | 51.50 | 0.00 | - | 5 | 81 |
| 25.90 | +2.70 | +11.64% | 20 | 58 | 340.00 | 52.70 | 0.00 | - | 16 | 217 |
| 23.15 | 0.00 | - | 1 | 1,504 | 350.00 | 66.20 | 0.00 | - | 5 | 5 |
| 20.98 | -2.82 | -11.85% | 1 | 301 | 360.00 | 80.05 | 0.00 | - | 4 | 4 |
| 18.20 | 0.00 | - | 3 | 65 | 370.00 | 78.65 | 0.00 | - | 1 | 1 |
| 15.70 | -1.95 | -11.05% | 6 | 163 | 380.00 | 98.75 | 0.00 | - | 1 | 4 |
| 16.10 | 0.00 | - | 6 | 150 | 390.00 | 106.65 | 0.00 | - | - | 3 |
| 14.25 | 0.00 | - | 3 | 439 | 400.00 | 100.00 | 0.00 | - | 10 | 6 |
| 11.35 | 0.00 | - | 2 | 243 | 410.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 53 | 420.00 | - | - | - | - | - |
| 7.55 | 0.00 | - | 3 | 112 | 430.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 2 | 28 | 440.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 388 | 450.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 16 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.