Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.02 | 0.00 | - | 2 | 3 | 80.00 | 0.10 | 0.00 | - | 1 | 16 |
| 77.80 | 0.00 | - | 1 | 26 | 85.00 | 0.79 | 0.00 | - | 7 | 15 |
| 91.77 | 0.00 | - | 1 | 3 | 90.00 | 0.02 | 0.00 | - | 3 | 4 |
| 240.80 | 0.00 | - | 1 | 4 | 95.00 | 4.90 | 0.00 | - | - | 8 |
| 203.37 | 0.00 | - | 1 | 5 | 100.00 | 0.01 | 0.00 | - | 2 | 2 |
| 58.30 | 0.00 | - | 1 | 1 | 105.00 | 0.01 | 0.00 | - | 253 | 272 |
| 214.43 | 0.00 | - | 7 | 7 | 110.00 | 0.01 | 0.00 | - | 451 | 453 |
| 194.49 | 0.00 | - | 1 | 7 | 115.00 | 1.39 | 0.00 | - | 20 | 10 |
| 219.28 | 0.00 | - | 1 | 41 | 120.00 | 0.22 | 0.00 | - | 4 | 44 |
| 190.52 | 0.00 | - | 5 | 5 | 125.00 | 0.33 | 0.00 | - | 2 | 0 |
| 84.00 | 0.00 | - | 1 | 0 | 130.00 | 0.38 | 0.00 | - | 1 | 0 |
| 57.14 | 0.00 | - | - | 1 | 135.00 | 0.87 | 0.00 | - | 2 | 99 |
| 162.00 | 0.00 | - | 5 | 11 | 140.00 | 0.03 | 0.00 | - | 1 | 260 |
| 193.09 | 0.00 | - | 1 | 7 | 145.00 | 0.14 | 0.00 | - | 3 | 38 |
| 185.80 | 0.00 | - | 1 | 1 | 150.00 | 0.10 | 0.00 | - | 2 | 197 |
| 92.50 | 0.00 | - | - | 1 | 155.00 | 0.74 | 0.00 | - | 10 | 20 |
| 180.30 | +125.80 | +230.83% | 1 | 6 | 160.00 | 0.77 | 0.00 | - | 10 | 333 |
| 142.97 | 0.00 | - | 1 | 25 | 165.00 | 0.72 | 0.00 | - | 3 | 0 |
| 122.60 | 0.00 | - | 10 | 29 | 170.00 | 0.12 | 0.00 | - | 15 | 205 |
| 118.00 | 0.00 | - | 5 | 41 | 175.00 | 0.01 | 0.00 | - | 11 | 661 |
| 161.54 | 0.00 | - | 2 | 37 | 180.00 | 0.01 | 0.00 | - | 1 | 236 |
| 153.25 | 0.00 | - | 1 | 11 | 185.00 | 0.02 | 0.00 | - | 1 | 222 |
| 147.00 | 0.00 | - | 1 | 32 | 190.00 | 0.23 | 0.00 | - | 15 | 322 |
| 146.24 | -3.51 | -2.34% | 1 | 45 | 195.00 | 0.12 | 0.00 | - | 1 | 191 |
| 147.38 | 0.00 | - | 4 | 1,010 | 200.00 | 0.03 | 0.00 | - | 1 | 834 |
| 137.48 | 0.00 | - | 4 | 126 | 210.00 | 0.01 | -0.14 | -93.33% | 12 | 407 |
| 105.20 | 0.00 | - | 1 | 48 | 220.00 | 0.01 | -1.69 | -99.41% | 12 | 248 |
| 105.67 | 0.00 | - | 1 | 51 | 230.00 | 0.05 | 0.00 | - | 1 | 110 |
| 99.02 | 0.00 | - | 1 | 99 | 240.00 | 0.10 | 0.00 | - | 5 | 438 |
| 91.96 | 0.00 | - | 3 | 63 | 250.00 | 0.05 | 0.00 | - | 1 | 582 |
| 81.42 | -0.02 | -0.02% | 1 | 87 | 260.00 | 0.16 | 0.00 | - | 1 | 278 |
| 71.03 | 0.00 | - | 1 | 705 | 270.00 | 0.08 | 0.00 | - | 2 | 863 |
| 62.54 | 0.00 | - | 7 | 190 | 280.00 | 0.06 | -0.06 | -50.00% | 41 | 689 |
| 36.50 | 0.00 | - | 1 | 175 | 290.00 | 0.12 | +0.01 | +9.09% | 27 | 715 |
| - | - | - | - | - | 295.00 | 0.08 | -0.07 | -46.67% | 36 | 97 |
| 41.78 | -2.87 | -6.43% | 1 | 181 | 300.00 | 0.13 | -0.17 | -56.67% | 13 | 1,450 |
| 26.50 | 0.00 | - | - | 4 | 305.00 | 0.21 | -0.22 | -51.16% | 47 | 469 |
| 29.40 | 0.00 | - | 1 | 283 | 310.00 | 0.30 | -0.23 | -43.40% | 71 | 1,362 |
| 17.30 | 0.00 | - | 4 | 6 | 312.50 | 0.39 | -0.25 | -39.06% | 14 | 79 |
| 16.70 | 0.00 | - | 2 | 7 | 315.00 | 0.30 | -0.56 | -65.12% | 42 | 101 |
| 22.47 | +8.47 | +60.50% | 1 | 4 | 317.50 | 0.62 | -0.32 | -34.04% | 55 | 139 |
| 22.16 | +1.28 | +6.13% | 1 | 450 | 320.00 | 0.88 | -0.27 | -23.48% | 147 | 1,173 |
| 18.90 | 0.00 | - | 40 | 93 | 322.50 | 1.24 | -0.21 | -14.48% | 77 | 327 |
| 18.72 | +2.65 | +16.49% | 6 | 90 | 325.00 | 1.54 | -0.41 | -21.03% | 44 | 186 |
| 18.13 | +7.81 | +75.68% | 1 | 41 | 327.50 | 1.95 | -0.39 | -16.67% | 53 | 176 |
| 11.17 | -0.30 | -2.62% | 17 | 1,117 | 330.00 | 2.25 | -0.75 | -25.00% | 86 | 424 |
| 10.32 | +0.97 | +10.37% | 3 | 180 | 332.50 | 3.45 | -0.19 | -5.22% | 8 | 116 |
| 8.30 | -0.17 | -2.01% | 24 | 316 | 335.00 | 3.90 | -0.65 | -14.29% | 78 | 384 |
| 6.15 | -0.50 | -7.52% | 9 | 139 | 337.50 | 4.92 | -0.68 | -12.14% | 113 | 142 |
| 5.25 | +0.05 | +0.96% | 25 | 537 | 340.00 | 6.13 | -0.97 | -13.66% | 156 | 542 |
| 4.50 | +0.15 | +3.45% | 29 | 135 | 342.50 | 7.45 | +0.30 | +4.20% | 173 | 189 |
| 3.05 | -0.28 | -8.41% | 153 | 498 | 345.00 | 8.25 | -0.97 | -10.52% | 82 | 175 |
| 2.88 | +0.48 | +20.00% | 345 | 367 | 347.50 | 9.10 | -0.75 | -7.61% | 16 | 117 |
| 1.80 | -0.20 | -10.00% | 74 | 1,249 | 350.00 | 10.45 | -3.12 | -22.99% | 6 | 159 |
| 1.26 | -0.28 | -18.18% | 49 | 61 | 352.50 | 22.12 | 0.00 | - | 1 | 7 |
| 0.94 | -0.43 | -31.39% | 37 | 177 | 355.00 | 27.35 | 0.00 | - | 1 | 2 |
| 0.70 | -0.54 | -43.55% | 102 | 28 | 357.50 | 18.25 | 0.00 | - | - | 3 |
| 0.55 | -0.06 | -9.84% | 478 | 561 | 360.00 | 27.00 | 0.00 | - | 2 | 44 |
| 0.59 | +0.13 | +28.26% | 1 | 23 | 362.50 | 24.20 | 0.00 | - | - | 1 |
| 0.50 | +0.11 | +28.21% | 72 | 136 | 365.00 | 26.25 | 0.00 | - | 5 | 0 |
| 0.21 | -0.04 | -16.00% | 24 | 360 | 370.00 | 34.04 | 0.00 | - | 1 | 0 |
| 0.12 | +0.01 | +9.09% | 1 | 53 | 375.00 | 48.80 | 0.00 | - | 3 | 0 |
| 0.14 | +0.01 | +7.69% | 235 | 2,115 | 380.00 | 49.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 385.00 | - | - | - | - | - |
| 0.08 | +0.07 | +700.00% | 6 | 382 | 390.00 | 59.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 50 | 1,934 | 400.00 | 115.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 149 | 410.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 213 | 420.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 1,112 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 299 | 440.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 104 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 39 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 612 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 87 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.