Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 |
| 139.11 | +16.52 | +13.48% | 4 | 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 |
| 126.10 | -35.50 | -21.97% | 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 |
| 95.54 | -19.86 | -17.21% | 1 | 252 | 180.00 | 0.03 | -0.04 | -57.14% | 11 | 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 |
| 78.12 | -17.33 | -18.16% | 8 | 297 | 195.00 | 0.02 | 0.00 | - | 5 | 179 |
| 73.30 | -22.80 | -23.73% | 69 | 536 | 200.00 | 0.09 | 0.00 | - | 5 | 424 |
| - | - | - | - | - | 205.00 | 0.02 | 0.00 | - | 9 | 14 |
| 63.30 | -16.70 | -20.88% | 5 | 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 | 0.15 | +0.14 | +1,400.00% | 2 | 633 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 1 | 8 |
| 42.10 | -18.98 | -31.07% | 2 | 498 | 230.00 | 0.05 | -0.08 | -61.54% | 8 | 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 |
| 36.29 | -17.24 | -32.21% | 11 | 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 |
| 26.78 | -17.98 | -40.17% | 6 | 969 | 250.00 | 0.08 | -0.05 | -38.46% | 125 | 3,672 |
| 24.88 | -21.03 | -45.81% | 1 | 26 | 252.50 | 0.11 | 0.00 | - | 29 | 150 |
| 56.00 | 0.00 | - | 13 | 46 | 255.00 | 0.01 | -0.03 | -75.00% | 97 | 537 |
| 43.82 | 0.00 | - | 6 | 70 | 257.50 | 0.05 | 0.00 | - | 1 | 666 |
| 16.77 | -13.53 | -44.65% | 1 | 909 | 260.00 | 0.09 | -0.01 | -10.00% | 7 | 673 |
| 38.98 | 0.00 | - | 8 | 48 | 262.50 | 0.02 | 0.00 | - | 5 | 129 |
| 6.50 | -23.70 | -78.48% | 2 | 93 | 265.00 | 0.05 | -0.06 | -54.55% | 22 | 180 |
| 8.00 | -29.49 | -78.66% | 2 | 105 | 267.50 | 0.03 | -0.11 | -78.57% | 120 | 284 |
| 1.98 | -18.90 | -90.52% | 44 | 1,122 | 270.00 | 0.07 | -0.07 | -50.00% | 473 | 672 |
| 3.60 | -24.70 | -87.28% | 55 | 98 | 272.50 | 0.02 | -0.45 | -95.74% | 786 | 201 |
| 1.20 | -17.83 | -93.69% | 453 | 267 | 275.00 | 0.07 | -0.15 | -68.18% | 442 | 233 |
| 0.32 | -18.37 | -98.29% | 302 | 146 | 277.50 | 0.82 | +0.46 | +127.78% | 181 | 155 |
| 0.02 | -14.38 | -99.86% | 101 | 1,035 | 280.00 | 4.00 | +3.35 | +515.38% | 589 | 409 |
| 0.05 | -15.98 | -99.69% | 127 | 68 | 282.50 | 5.75 | +4.73 | +463.73% | 124 | 219 |
| 0.05 | -6.52 | -99.24% | 533 | 219 | 285.00 | 9.36 | +7.75 | +481.37% | 178 | 588 |
| 0.05 | -5.00 | -99.01% | 101 | 128 | 287.50 | 11.50 | +9.05 | +369.39% | 1,101 | 1,111 |
| 0.03 | -3.37 | -99.12% | 29 | 1,916 | 290.00 | 14.05 | +10.40 | +284.93% | 70 | 499 |
| 0.06 | -2.24 | -97.39% | 251 | 423 | 292.50 | 16.53 | +11.13 | +206.11% | 61 | 131 |
| 0.01 | -1.74 | -99.43% | 515 | 697 | 295.00 | 18.90 | +12.19 | +181.67% | 119 | 323 |
| 0.01 | -0.96 | -98.97% | 12 | 255 | 297.50 | 22.50 | +16.15 | +254.33% | 21 | 120 |
| 0.01 | -0.46 | -97.87% | 297 | 833 | 300.00 | 24.25 | +13.05 | +116.52% | 115 | 222 |
| 0.02 | -0.31 | -93.94% | 8 | 207 | 302.50 | 30.00 | +17.32 | +136.59% | 34 | 160 |
| 0.01 | -0.14 | -93.33% | 7 | 360 | 305.00 | 33.40 | +21.19 | +173.55% | 19 | 162 |
| 0.01 | -0.21 | -95.45% | 2 | 176 | 307.50 | 34.50 | +17.85 | +107.21% | 3 | 38 |
| 0.01 | -0.13 | -92.86% | 7 | 412 | 310.00 | 35.07 | +17.96 | +104.97% | 13 | 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% | 9 | 266 | 315.00 | 42.70 | +25.02 | +141.52% | 1 | 6 |
| 0.01 | -0.08 | -88.89% | 18 | 37 | 317.50 | 16.55 | 0.00 | - | 7 | 0 |
| 0.01 | -0.05 | -83.33% | 20 | 319 | 320.00 | 17.57 | 0.00 | - | 10 | 2 |
| 0.01 | -0.04 | -80.00% | 6 | 22 | 322.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 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% | 4 | 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 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 1 | 932 | 360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 507 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 920 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.