Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 187.86 | 0.00 | - | 1 | 1 | 100.00 | - | - | - | - | - |
| 150.93 | 0.00 | - | 2 | 1 | 105.00 | - | - | - | - | - |
| 167.94 | 0.00 | - | 1 | 1 | 115.00 | - | - | - | - | - |
| 170.20 | 0.00 | - | 40 | 10 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 0.74 | 0.00 | - | - | 8 |
| 142.75 | 0.00 | - | 3 | 13 | 135.00 | 0.19 | 0.00 | - | 1 | 1 |
| 106.67 | 0.00 | - | 2 | 2 | 140.00 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 145.00 | 0.20 | 0.00 | - | 1 | 2 |
| 95.54 | 0.00 | - | 3 | 3 | 150.00 | 0.01 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 155.00 | 0.11 | 0.00 | - | 1 | 24 |
| 107.74 | 0.00 | - | 20 | 52 | 160.00 | 0.03 | 0.00 | - | 2 | 36 |
| 48.30 | 0.00 | - | 10 | 10 | 165.00 | 0.55 | 0.00 | - | 1 | 76 |
| 117.54 | 0.00 | - | 2 | 26 | 170.00 | 0.20 | 0.00 | - | 11 | 43 |
| 112.78 | 0.00 | - | 1 | 15 | 175.00 | 0.02 | 0.00 | - | 1 | 202 |
| 107.99 | 0.00 | - | 2 | 9 | 180.00 | 0.05 | 0.00 | - | 1 | 62 |
| 93.69 | 0.00 | - | 3 | 20 | 185.00 | 0.04 | 0.00 | - | 3 | 46 |
| 108.27 | 0.00 | - | 18 | 21 | 190.00 | 0.01 | 0.00 | - | 5 | 105 |
| 99.75 | 0.00 | - | 1 | 20 | 195.00 | 0.01 | 0.00 | - | 2 | 23 |
| 93.15 | 0.00 | - | 5 | 65 | 200.00 | 0.03 | 0.00 | - | 21 | 121 |
| 80.36 | 0.00 | - | 2 | 55 | 210.00 | 0.01 | 0.00 | - | 14 | 213 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 32 | 31 |
| 76.89 | 0.00 | - | 1 | 54 | 220.00 | 0.02 | 0.00 | - | 28 | 540 |
| 65.20 | 0.00 | - | 1 | 1 | 225.00 | 0.02 | 0.00 | - | 5 | 26 |
| 66.82 | +0.02 | +0.03% | 1 | 82 | 230.00 | 0.01 | -0.08 | -88.89% | 12 | 248 |
| - | - | - | - | - | 235.00 | 0.01 | -0.25 | -96.15% | 6 | 17 |
| 50.22 | 0.00 | - | 1 | 521 | 240.00 | 0.11 | 0.00 | - | 2 | 334 |
| - | - | - | - | - | 245.00 | 0.26 | 0.00 | - | 1 | 20 |
| 49.71 | +1.54 | +3.20% | 2 | 373 | 250.00 | 0.26 | +0.23 | +766.67% | 1 | 1,068 |
| 43.22 | 0.00 | - | 2 | 18 | 255.00 | 0.49 | 0.00 | - | 1 | 60 |
| 34.15 | 0.00 | - | - | 32 | 257.50 | 0.08 | 0.00 | - | 42 | 77 |
| 39.75 | +8.75 | +28.23% | 4 | 533 | 260.00 | 0.03 | -0.07 | -70.00% | 5 | 800 |
| 28.80 | 0.00 | - | 3 | 9 | 262.50 | 0.06 | 0.00 | - | 4 | 117 |
| 21.30 | 0.00 | - | 1 | 42 | 265.00 | 0.03 | -0.09 | -75.00% | 4 | 104 |
| 21.65 | 0.00 | - | 1 | 22 | 267.50 | 0.05 | -0.10 | -66.67% | 2 | 139 |
| 29.77 | +9.77 | +48.85% | 4 | 532 | 270.00 | 0.13 | 0.00 | - | 18 | 1,335 |
| 15.85 | 0.00 | - | 1 | 26 | 272.50 | 0.03 | -0.20 | -86.96% | 7 | 306 |
| 14.80 | 0.00 | - | 1 | 27 | 275.00 | 0.06 | -0.20 | -76.92% | 36 | 280 |
| 15.35 | 0.00 | - | 11 | 54 | 277.50 | 0.05 | -0.39 | -88.64% | 22 | 236 |
| 22.00 | +10.60 | +92.98% | 3 | 296 | 280.00 | 0.07 | -0.70 | -90.91% | 61 | 397 |
| 17.99 | +9.70 | +117.01% | 1 | 77 | 282.50 | 0.16 | -0.90 | -84.91% | 4 | 262 |
| 14.75 | +8.00 | +118.52% | 21 | 118 | 285.00 | 0.11 | -1.71 | -93.96% | 79 | 515 |
| 13.11 | +7.36 | +128.00% | 18 | 144 | 287.50 | 0.17 | -2.53 | -93.70% | 34 | 410 |
| 9.91 | +6.46 | +187.25% | 24 | 717 | 290.00 | 0.33 | -3.49 | -91.36% | 184 | 813 |
| 8.00 | +5.51 | +221.29% | 15 | 233 | 292.50 | 0.51 | -4.81 | -90.41% | 136 | 311 |
| 6.24 | +4.29 | +220.00% | 109 | 237 | 295.00 | 1.06 | -5.39 | -83.57% | 162 | 312 |
| 4.34 | +3.16 | +267.80% | 242 | 473 | 297.50 | 1.83 | -5.92 | -76.39% | 222 | 389 |
| 3.00 | +2.30 | +328.57% | 315 | 1,364 | 300.00 | 2.93 | -7.20 | -71.08% | 370 | 465 |
| 1.93 | +1.36 | +238.60% | 272 | 227 | 302.50 | 4.25 | -9.45 | -68.98% | 319 | 185 |
| 1.11 | +0.81 | +270.00% | 893 | 356 | 305.00 | 6.02 | -6.38 | -51.45% | 144 | 122 |
| 0.84 | +0.56 | +200.00% | 115 | 122 | 307.50 | 7.50 | -5.54 | -42.48% | 264 | 12 |
| 0.45 | +0.31 | +221.43% | 64 | 833 | 310.00 | 9.70 | -10.34 | -51.60% | 5 | 219 |
| 0.29 | +0.15 | +107.14% | 18 | 320 | 312.50 | 26.25 | 0.00 | - | 2 | 2 |
| 0.19 | +0.07 | +58.33% | 21 | 178 | 315.00 | 15.35 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 95 | 126 | 317.50 | 17.50 | 0.00 | - | 2 | 5 |
| 0.11 | +0.04 | +57.14% | 51 | 3,349 | 320.00 | 25.82 | 0.00 | - | 2 | 38 |
| 0.08 | +0.01 | +14.29% | 20 | 24 | 322.50 | 32.85 | 0.00 | - | 24 | 0 |
| 0.09 | +0.04 | +80.00% | 2 | 245 | 325.00 | 21.05 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 33 | 32 | 327.50 | 38.55 | 0.00 | - | 4 | 0 |
| 0.13 | +0.08 | +160.00% | 1 | 1,402 | 330.00 | 35.31 | 0.00 | - | 6 | 1 |
| 0.49 | 0.00 | - | 1 | 6 | 332.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 69 | 335.00 | 35.15 | 0.00 | - | - | 0 |
| 0.11 | +0.06 | +120.00% | 5 | 180 | 340.00 | 56.40 | 0.00 | - | 1 | 0 |
| 0.06 | +0.03 | +100.00% | 5 | 42 | 345.00 | 38.25 | 0.00 | - | - | 0 |
| 0.59 | 0.00 | - | 10 | 307 | 350.00 | 52.60 | +3.03 | +6.11% | 1 | 1 |
| 0.08 | 0.00 | - | 1 | 31 | 355.00 | 54.59 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 32 | 115 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 33 | 365.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 292 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 5 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 58 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 85 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 100 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 55 | 99 | 410.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 8 | 420.00 | 120.22 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 13 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 6 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 188 | 1,219 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.