Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
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 | 1.01 | 0.00 | - | 1 | 47 |
| 95.00 | 0.00 | - | 15 | 6 | 75.00 | 1.47 | 0.00 | - | 3 | 59 |
| 113.53 | 0.00 | - | 1 | 2 | 80.00 | 1.17 | 0.00 | - | 11 | 211 |
| 109.66 | 0.00 | - | 2 | 2 | 85.00 | 2.06 | 0.00 | - | 38 | 100 |
| - | - | - | - | - | 90.00 | 2.27 | 0.00 | - | 6 | 90 |
| 101.25 | 0.00 | - | 1 | 1 | 95.00 | 2.45 | 0.00 | - | 10 | 110 |
| 127.25 | 0.00 | - | 1 | 2 | 100.00 | 4.72 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 105.00 | 3.50 | 0.00 | - | 13 | 10 |
| 202.00 | 0.00 | - | 3 | 10 | 110.00 | 6.08 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 115.00 | 11.70 | 0.00 | - | 6 | 34 |
| 193.40 | 0.00 | - | 1 | 2 | 120.00 | 4.00 | 0.00 | - | 1 | 44 |
| 66.56 | 0.00 | - | 2 | 6 | 125.00 | 4.64 | 0.00 | - | 2 | 3 |
| 149.35 | 0.00 | - | 1 | 3 | 130.00 | 6.95 | 0.00 | - | 20 | 278 |
| 173.63 | 0.00 | - | 1 | 3 | 135.00 | 6.60 | 0.00 | - | 13 | 89 |
| 189.00 | 0.00 | - | 6 | 85 | 140.00 | 5.00 | -0.85 | -14.53% | 3 | 68 |
| 48.25 | 0.00 | - | 1 | 6 | 145.00 | 9.80 | 0.00 | - | 1 | 36 |
| 160.59 | 0.00 | - | 1 | 5 | 150.00 | 6.20 | 0.00 | - | 10 | 80 |
| 182.81 | 0.00 | - | 2 | 11 | 155.00 | 7.85 | 0.00 | - | 1 | 37 |
| 171.40 | 0.00 | - | 1 | 9 | 160.00 | 8.20 | 0.00 | - | 6 | 15 |
| 98.45 | 0.00 | - | 2 | 17 | 165.00 | 10.15 | 0.00 | - | 5 | 25 |
| 163.60 | 0.00 | - | 1 | 21 | 170.00 | 9.35 | 0.00 | - | 12 | 255 |
| 129.05 | 0.00 | - | 2 | 11 | 175.00 | 10.60 | 0.00 | - | 1 | 70 |
| 147.75 | 0.00 | - | 1 | 10 | 180.00 | 11.05 | 0.00 | - | 1 | 58 |
| 136.50 | 0.00 | - | 1 | 12 | 185.00 | 12.90 | 0.00 | - | 18 | 45 |
| 122.00 | 0.00 | - | 1 | 24 | 190.00 | 14.15 | 0.00 | - | 4 | 126 |
| 71.73 | 0.00 | - | 8 | 17 | 195.00 | 15.05 | 0.00 | - | 5 | 39 |
| 128.28 | 0.00 | - | 2 | 21 | 200.00 | 15.15 | 0.00 | - | 12 | 87 |
| 120.05 | 0.00 | - | 1 | 6 | 210.00 | 19.20 | 0.00 | - | 6 | 53 |
| 131.80 | 0.00 | - | 1 | 45 | 220.00 | 20.20 | +0.55 | +2.80% | 1 | 328 |
| 102.55 | 0.00 | - | 8 | 55 | 230.00 | 23.15 | -0.25 | -1.07% | 1 | 553 |
| 111.27 | 0.00 | - | 2 | 2 | 240.00 | 28.80 | 0.00 | - | 7 | 43 |
| 89.95 | 0.00 | - | 5 | 12 | 250.00 | 29.95 | -2.95 | -8.97% | 2 | 173 |
| 83.55 | 0.00 | - | 1 | 80 | 260.00 | 34.20 | 0.00 | - | 1 | 69 |
| 94.42 | 0.00 | - | 8 | 31 | 270.00 | 38.50 | 0.00 | - | 4 | 16 |
| 83.37 | 0.00 | - | 1 | 6 | 280.00 | 49.50 | 0.00 | - | 9 | 98 |
| 69.15 | 0.00 | - | 3 | 15 | 290.00 | 59.30 | 0.00 | - | - | 2 |
| 73.40 | 0.00 | - | 11 | 174 | 300.00 | 49.75 | 0.00 | - | 3 | 110 |
| 69.00 | 0.00 | - | 2 | 29 | 310.00 | 54.75 | 0.00 | - | 14 | 41 |
| 65.37 | 0.00 | - | 1 | 16 | 320.00 | 60.05 | 0.00 | - | 4 | 25 |
| 66.02 | 0.00 | - | 1 | 2 | 330.00 | - | - | - | - | - |
| 72.40 | 0.00 | - | 2 | 7 | 340.00 | - | - | - | - | - |
| 61.47 | 0.00 | - | 2 | 19 | 350.00 | - | - | - | - | - |
| 53.80 | 0.00 | - | 3 | 36 | 360.00 | - | - | - | - | - |
| 50.80 | 0.00 | - | 8 | 39 | 370.00 | - | - | - | - | - |
| 49.15 | 0.00 | - | 11 | 36 | 380.00 | - | - | - | - | - |
| 46.35 | 0.00 | - | 11 | 14 | 390.00 | - | - | - | - | - |
| 38.18 | 0.00 | - | 1 | 32 | 400.00 | - | - | - | - | - |
| 38.65 | 0.00 | - | 4 | 51 | 420.00 | - | - | - | - | - |
| 36.20 | 0.00 | - | 4 | 84 | 430.00 | - | - | - | - | - |
| 31.55 | 0.00 | - | - | 5 | 440.00 | - | - | - | - | - |
| 31.38 | 0.00 | - | - | 6 | 450.00 | - | - | - | - | - |
| 24.57 | 0.00 | - | 1 | 24 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.