Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 200.40 | 0.00 | - | 1 | 1 | 70.00 | 0.45 | 0.00 | - | 2 | 46 |
| 95.00 | 0.00 | - | 15 | 6 | 75.00 | 0.61 | 0.00 | - | 2 | 62 |
| 113.53 | 0.00 | - | 1 | 2 | 80.00 | 0.83 | 0.00 | - | 2 | 191 |
| 109.66 | 0.00 | - | 2 | 2 | 85.00 | 2.00 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 90.00 | 1.00 | 0.00 | - | 1 | 90 |
| 101.25 | 0.00 | - | 1 | 1 | 95.00 | 1.05 | 0.00 | - | 10 | 122 |
| 222.78 | 0.00 | - | 1 | 3 | 100.00 | 1.50 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 105.00 | 1.21 | 0.00 | - | 1 | 10 |
| 200.46 | 0.00 | - | 6 | 4 | 110.00 | 1.42 | 0.00 | - | 17 | 31 |
| - | - | - | - | - | 115.00 | 1.65 | 0.00 | - | 5 | 34 |
| 193.40 | 0.00 | - | 1 | 2 | 120.00 | 2.41 | 0.00 | - | 2 | 44 |
| 188.56 | 0.00 | - | 3 | 3 | 125.00 | 2.27 | 0.00 | - | 8 | 4 |
| 149.35 | 0.00 | - | 1 | 3 | 130.00 | 3.40 | 0.00 | - | 1 | 279 |
| 173.63 | 0.00 | - | 1 | 3 | 135.00 | 2.88 | 0.00 | - | 4 | 89 |
| 193.40 | 0.00 | - | 1 | 82 | 140.00 | 3.75 | 0.00 | - | 1 | 79 |
| 48.25 | 0.00 | - | 1 | 6 | 145.00 | 4.90 | 0.00 | - | 1 | 35 |
| 188.63 | 0.00 | - | 2 | 5 | 150.00 | 5.85 | 0.00 | - | 2 | 81 |
| 182.81 | 0.00 | - | 2 | 0 | 155.00 | 5.86 | 0.00 | - | 20 | 50 |
| 185.00 | 0.00 | - | 1 | 9 | 160.00 | 8.20 | 0.00 | - | 6 | 15 |
| 98.45 | 0.00 | - | 2 | 17 | 165.00 | 6.35 | 0.00 | - | 1 | 25 |
| 190.25 | 0.00 | - | 1 | 19 | 170.00 | 5.95 | 0.00 | - | 3 | 257 |
| 129.05 | 0.00 | - | 2 | 11 | 175.00 | 6.60 | 0.00 | - | 15 | 85 |
| 147.75 | 0.00 | - | 1 | 10 | 180.00 | 10.20 | 0.00 | - | 12 | 67 |
| 136.50 | 0.00 | - | 1 | 12 | 185.00 | 9.13 | 0.00 | - | 2 | 59 |
| 122.00 | 0.00 | - | 1 | 24 | 190.00 | 9.98 | 0.00 | - | 2 | 140 |
| 71.73 | 0.00 | - | 8 | 17 | 195.00 | 11.65 | 0.00 | - | 21 | 26 |
| 128.28 | 0.00 | - | 2 | 21 | 200.00 | 10.45 | 0.00 | - | 1 | 106 |
| 148.90 | 0.00 | - | 1 | 6 | 210.00 | 12.20 | 0.00 | - | 8 | 60 |
| 133.35 | 0.00 | - | 9 | 40 | 220.00 | 14.25 | 0.00 | - | 21 | 329 |
| 140.20 | 0.00 | - | 2 | 53 | 230.00 | 15.60 | 0.00 | - | 26 | 536 |
| 128.78 | 0.00 | - | 1 | 6 | 240.00 | 18.94 | 0.00 | - | 1 | 69 |
| 125.00 | 0.00 | - | 1 | 10 | 250.00 | 22.00 | 0.00 | - | 1 | 184 |
| 104.56 | 0.00 | - | 2 | 77 | 260.00 | 23.64 | 0.00 | - | 1 | 43 |
| 102.90 | 0.00 | - | 50 | 59 | 270.00 | 29.80 | 0.00 | - | 5 | 114 |
| 105.00 | 0.00 | - | 43 | 45 | 280.00 | 31.65 | 0.00 | - | 1 | 145 |
| 98.64 | 0.00 | - | 1 | 22 | 290.00 | 38.19 | 0.00 | - | 11 | 4 |
| 82.73 | 0.00 | - | 3 | 154 | 300.00 | 41.25 | 0.00 | - | 1 | 118 |
| 87.65 | 0.00 | - | 1 | 39 | 310.00 | 41.40 | 0.00 | - | 1 | 69 |
| 83.75 | 0.00 | - | 4 | 15 | 320.00 | 66.35 | 0.00 | - | 14 | 31 |
| 55.25 | 0.00 | - | 1 | 3 | 330.00 | 50.50 | 0.00 | - | 1 | 11 |
| 61.50 | 0.00 | - | 2 | 30 | 340.00 | - | - | - | - | - |
| 61.00 | 0.00 | - | 5 | 19 | 350.00 | 60.73 | 0.00 | - | - | 1 |
| 63.20 | 0.00 | - | 1 | 34 | 360.00 | 69.00 | 0.00 | - | 1 | 1 |
| 54.65 | 0.00 | - | 5 | 70 | 370.00 | 74.90 | 0.00 | - | 1 | 2 |
| 59.04 | 0.00 | - | 1 | 29 | 380.00 | 81.20 | 0.00 | - | 1 | 1 |
| 55.46 | 0.00 | - | 1 | 15 | 390.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 1 | 33 | 400.00 | - | - | - | - | - |
| 40.00 | -0.15 | -0.37% | 38 | 163 | 420.00 | - | - | - | - | - |
| 40.20 | 0.00 | - | 1 | 86 | 430.00 | - | - | - | - | - |
| 31.85 | 0.00 | - | 20 | 42 | 440.00 | - | - | - | - | - |
| 37.90 | 0.00 | - | 1 | 4 | 450.00 | - | - | - | - | - |
| 27.35 | 0.00 | - | 1 | 2 | 460.00 | - | - | - | - | - |
| 30.75 | 0.00 | - | 1 | 26 | 470.00 | - | - | - | - | - |
| 29.55 | 0.00 | - | 7 | 12 | 480.00 | - | - | - | - | - |
| 27.35 | 0.00 | - | 2 | 4 | 490.00 | - | - | - | - | - |
| 25.25 | 0.00 | - | 2 | 2 | 500.00 | 163.38 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.