Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.50 | 0.00 | - | 2 | 8 | 40.00 | 0.25 | 0.00 | - | 100 | 5,570 |
| 92.46 | 0.00 | - | 1 | 14 | 45.00 | 0.25 | 0.00 | - | 1 | 29 |
| 126.90 | 0.00 | - | 9 | 9 | 50.00 | 0.12 | 0.00 | - | 110 | 778 |
| 122.40 | 0.00 | - | 9 | 10 | 55.00 | 0.05 | 0.00 | - | 2 | 225 |
| 91.40 | 0.00 | - | 6 | 6 | 60.00 | 0.11 | 0.00 | - | 1 | 29 |
| 200.40 | 0.00 | - | 3 | 4 | 65.00 | 0.60 | 0.00 | - | 1 | 33 |
| 121.51 | 0.00 | - | 1 | 8 | 70.00 | 0.50 | 0.00 | - | 2 | 213 |
| 120.51 | 0.00 | - | 1 | 5 | 75.00 | 0.23 | 0.00 | - | 30 | 1,267 |
| 200.00 | 0.00 | - | 1 | 33 | 80.00 | 0.68 | 0.00 | - | 1 | 665 |
| 217.00 | 0.00 | - | 1 | 18 | 85.00 | 0.27 | 0.00 | - | 52 | 1,808 |
| 202.77 | 0.00 | - | 1 | 21 | 90.00 | 0.69 | 0.00 | - | 2 | 342 |
| 169.04 | 0.00 | - | 1 | 8 | 95.00 | 0.50 | 0.00 | - | 2 | 618 |
| 200.00 | 0.00 | - | 1 | 78 | 100.00 | 1.62 | 0.00 | - | 2 | 4,415 |
| 158.00 | 0.00 | - | 3 | 309 | 105.00 | 0.95 | 0.00 | - | 1 | 258 |
| 90.60 | 0.00 | - | 1 | 26 | 110.00 | 0.67 | 0.00 | - | 5 | 193 |
| 163.20 | 0.00 | - | 1 | 101 | 115.00 | 0.57 | 0.00 | - | 20 | 543 |
| 126.12 | 0.00 | - | 11 | 77 | 120.00 | 0.93 | 0.00 | - | 9 | 365 |
| 177.43 | 0.00 | - | 49 | 98 | 125.00 | 1.26 | 0.00 | - | 2 | 1,563 |
| 174.48 | 0.00 | - | 88 | 214 | 130.00 | 0.98 | 0.00 | - | 1 | 851 |
| 170.87 | 0.00 | - | 3 | 46 | 135.00 | 1.13 | 0.00 | - | 14 | 923 |
| 154.51 | 0.00 | - | 5 | 441 | 140.00 | 2.22 | 0.00 | - | 13 | 891 |
| 172.00 | 0.00 | - | 26 | 50 | 145.00 | 1.25 | 0.00 | - | 3 | 83 |
| 157.00 | 0.00 | - | 2 | 175 | 150.00 | 1.79 | 0.00 | - | 1 | 1,834 |
| 100.28 | 0.00 | - | 10 | 60 | 155.00 | 3.38 | 0.00 | - | 13 | 1,814 |
| 145.21 | 0.00 | - | 8 | 67 | 160.00 | 2.45 | 0.00 | - | 5 | 707 |
| 145.00 | 0.00 | - | 1 | 124 | 165.00 | 3.00 | 0.00 | - | 1 | 631 |
| 133.86 | 0.00 | - | 1 | 253 | 170.00 | 3.22 | 0.00 | - | 1 | 86 |
| 132.73 | 0.00 | - | 16 | 76 | 175.00 | 3.95 | 0.00 | - | 1 | 296 |
| 120.50 | 0.00 | - | 6 | 179 | 180.00 | 4.30 | 0.00 | - | 2 | 642 |
| 125.64 | 0.00 | - | 3 | 153 | 185.00 | 3.40 | 0.00 | - | 1 | 189 |
| 139.81 | 0.00 | - | 1 | 296 | 190.00 | 4.05 | 0.00 | - | 10 | 824 |
| 129.88 | 0.00 | - | 20 | 62 | 195.00 | 5.30 | 0.00 | - | 1 | 568 |
| 114.13 | -16.36 | -12.54% | 2 | 531 | 200.00 | 5.03 | 0.00 | - | 3 | 775 |
| 107.00 | +11.45 | +11.98% | 1 | 225 | 210.00 | 5.35 | 0.00 | - | 1 | 159 |
| 86.30 | 0.00 | - | 2 | 1,156 | 220.00 | 8.15 | 0.00 | - | 10 | 123 |
| 75.00 | 0.00 | - | 22 | 412 | 230.00 | 9.75 | 0.00 | - | 2 | 989 |
| 72.13 | 0.00 | - | 4 | 223 | 240.00 | 13.65 | 0.00 | - | 3 | 333 |
| 80.20 | -0.70 | -0.87% | 4 | 1,461 | 250.00 | 17.25 | 0.00 | - | 45 | 447 |
| 72.75 | +0.90 | +1.25% | 12 | 397 | 260.00 | 16.00 | 0.00 | - | 2 | 1,170 |
| 65.05 | 0.00 | - | 4 | 303 | 270.00 | 21.31 | 0.00 | - | 1 | 366 |
| 48.70 | 0.00 | - | 1 | 424 | 280.00 | 25.05 | 0.00 | - | 1 | 385 |
| 54.97 | 0.00 | - | 1 | 211 | 290.00 | 27.30 | 0.00 | - | 13 | 172 |
| 49.70 | 0.00 | - | 4 | 1,929 | 300.00 | 33.25 | +2.35 | +7.61% | 2 | 192 |
| 44.95 | 0.00 | - | 3 | 263 | 310.00 | 39.95 | 0.00 | - | 1 | 101 |
| 40.00 | 0.00 | - | 4 | 150 | 320.00 | 45.50 | 0.00 | - | 251 | 315 |
| 34.64 | +6.04 | +21.12% | 1 | 100 | 330.00 | 51.20 | 0.00 | - | 5 | 81 |
| 30.39 | +4.49 | +17.34% | 1 | 43 | 340.00 | 52.70 | 0.00 | - | 16 | 217 |
| 27.00 | -1.50 | -5.26% | 60 | 1,730 | 350.00 | 66.20 | 0.00 | - | 5 | 5 |
| 25.39 | 0.00 | - | 1 | 301 | 360.00 | 80.05 | 0.00 | - | 4 | 4 |
| 19.70 | 0.00 | - | 7 | 70 | 370.00 | 78.65 | 0.00 | - | 1 | 1 |
| 20.70 | 0.00 | - | 6 | 158 | 380.00 | 98.75 | 0.00 | - | 1 | 4 |
| 15.25 | 0.00 | - | 6 | 156 | 390.00 | 106.65 | 0.00 | - | - | 3 |
| 14.10 | +1.54 | +12.26% | 5 | 446 | 400.00 | 100.00 | 0.00 | - | 10 | 6 |
| 11.80 | 0.00 | - | 1 | 243 | 410.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 53 | 420.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 112 | 430.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 2 | 28 | 440.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 388 | 450.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 25 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.