Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed 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 | - | 8 | 15 |
| 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 |
| 64.50 | 0.00 | - | 6 | 3 | 95.00 | 4.90 | 0.00 | - | - | 8 |
| 203.37 | 0.00 | - | 1 | 5 | 100.00 | 0.42 | 0.00 | - | 1 | 3 |
| 58.30 | 0.00 | - | 1 | 1 | 105.00 | 0.13 | 0.00 | - | 52 | 24 |
| 87.35 | 0.00 | - | 7 | 7 | 110.00 | 2.40 | 0.00 | - | 14 | 11 |
| 176.50 | 0.00 | - | 3 | 6 | 115.00 | 1.39 | 0.00 | - | 20 | 10 |
| 56.60 | 0.00 | - | 1 | 1 | 120.00 | 0.22 | 0.00 | - | 4 | 44 |
| 119.73 | 0.00 | - | 5 | 10 | 125.00 | 0.33 | 0.00 | - | 2 | 118 |
| 84.00 | 0.00 | - | 1 | 0 | 130.00 | 0.38 | 0.00 | - | 1 | 56 |
| 57.14 | 0.00 | - | - | 1 | 135.00 | 0.87 | 0.00 | - | 2 | 99 |
| 162.00 | 0.00 | - | 5 | 11 | 140.00 | 0.37 | 0.00 | - | 8 | 274 |
| 123.17 | 0.00 | - | 1 | 6 | 145.00 | 0.40 | 0.00 | - | 2 | 35 |
| 44.45 | 0.00 | - | 1 | 1 | 150.00 | 0.30 | 0.00 | - | 1 | 165 |
| 92.50 | 0.00 | - | - | 1 | 155.00 | 1.54 | 0.00 | - | 10 | 30 |
| 54.50 | 0.00 | - | 1 | 0 | 160.00 | 1.79 | 0.00 | - | 10 | 333 |
| 127.70 | 0.00 | - | 10 | 26 | 165.00 | 0.72 | 0.00 | - | 3 | 173 |
| 122.60 | 0.00 | - | 10 | 29 | 170.00 | 2.57 | 0.00 | - | 42 | 223 |
| 118.00 | 0.00 | - | 5 | 41 | 175.00 | 0.95 | 0.00 | - | 1 | 652 |
| 112.35 | 0.00 | - | 2 | 40 | 180.00 | 0.85 | 0.00 | - | 1 | 233 |
| 131.00 | 0.00 | - | 2 | 20 | 185.00 | 3.60 | 0.00 | - | 33 | 220 |
| 115.41 | 0.00 | - | 1 | 34 | 190.00 | 1.20 | 0.00 | - | 150 | 343 |
| 97.90 | 0.00 | - | 9 | 49 | 195.00 | 1.51 | 0.00 | - | 1 | 191 |
| 84.43 | 0.00 | - | 10 | 1,033 | 200.00 | 1.44 | -0.81 | -36.00% | 1 | 821 |
| 99.00 | 0.00 | - | 1 | 115 | 210.00 | 2.55 | 0.00 | - | 24 | 423 |
| 86.55 | 0.00 | - | 1 | 51 | 220.00 | 2.99 | 0.00 | - | 21 | 213 |
| 80.65 | 0.00 | - | 1 | 51 | 230.00 | 4.15 | 0.00 | - | 1 | 130 |
| 61.22 | 0.00 | - | 1 | 102 | 240.00 | 5.47 | 0.00 | - | 40 | 406 |
| 61.74 | 0.00 | - | 29 | 106 | 250.00 | 7.24 | 0.00 | - | 35 | 396 |
| 46.53 | 0.00 | - | 2 | 57 | 260.00 | 12.90 | 0.00 | - | 5 | 339 |
| 39.10 | 0.00 | - | 5 | 702 | 270.00 | 10.30 | -1.98 | -16.12% | 3 | 259 |
| 41.71 | 0.00 | - | 5 | 191 | 280.00 | 13.45 | -2.00 | -12.94% | 4 | 130 |
| 34.95 | 0.00 | - | 1 | 174 | 290.00 | 17.30 | -2.10 | -10.82% | 7 | 143 |
| 35.20 | +4.45 | +14.47% | 7 | 297 | 300.00 | 21.75 | -2.65 | -10.86% | 9 | 122 |
| 29.50 | +4.05 | +15.91% | 16 | 151 | 310.00 | 26.55 | -3.85 | -12.66% | 11 | 57 |
| 24.00 | +2.45 | +11.37% | 5 | 99 | 320.00 | 32.35 | -2.95 | -8.36% | 11 | 60 |
| 20.43 | +2.78 | +15.75% | 4 | 302 | 330.00 | 38.10 | -9.50 | -19.96% | 8 | 20 |
| 14.90 | 0.00 | - | 1 | 82 | 340.00 | 41.35 | 0.00 | - | 6 | 11 |
| 14.19 | +1.99 | +16.31% | 5 | 104 | 350.00 | 60.20 | 0.00 | - | 1 | 3 |
| 10.00 | 0.00 | - | 1 | 47 | 360.00 | 73.15 | 0.00 | - | 1 | 30 |
| 8.15 | 0.00 | - | 4 | 58 | 370.00 | 102.95 | 0.00 | - | 20 | 22 |
| 6.53 | 0.00 | - | 1 | 6 | 380.00 | - | - | - | - | - |
| 12.08 | 0.00 | - | 2 | 10 | 390.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 2 | 18 | 400.00 | 115.15 | 0.00 | - | 1 | 0 |
| 4.15 | 0.00 | - | 20 | 75 | 410.00 | - | - | - | - | - |
| 3.40 | +0.69 | +25.46% | 6 | 16 | 420.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 8 | 430.00 | - | - | - | - | - |
| 1.95 | +0.51 | +35.42% | 1 | 20 | 450.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 1 | 3 | 460.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 501 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.