Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.60 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 100 | 213 |
| 88.60 | 0.00 | - | 1 | 0 | 75.00 | 0.05 | 0.00 | - | 264 | 250 |
| 75.80 | 0.00 | - | - | 4 | 80.00 | 1.00 | 0.00 | - | 1 | 1 |
| 52.60 | 0.00 | - | - | 3 | 85.00 | - | - | - | - | - |
| 104.52 | 0.00 | - | 1 | 3 | 90.00 | 0.38 | 0.00 | - | 15 | 17 |
| 190.00 | 0.00 | - | 1 | 1 | 95.00 | 0.35 | 0.00 | - | 3 | 5 |
| 201.22 | 0.00 | - | 1 | 2 | 100.00 | 0.05 | 0.00 | - | 1 | 42 |
| 139.99 | 0.00 | - | 2 | 8 | 105.00 | 0.09 | 0.00 | - | 4 | 9 |
| 157.29 | 0.00 | - | 1 | 6 | 110.00 | 0.02 | 0.00 | - | 2 | 9 |
| 182.20 | 0.00 | - | 1 | 10 | 115.00 | 0.01 | 0.00 | - | 2 | 77 |
| 177.95 | 0.00 | - | 1 | 3 | 120.00 | 0.02 | 0.00 | - | 20 | 45 |
| 169.07 | 0.00 | - | 1 | 6 | 125.00 | 0.04 | 0.00 | - | 1 | 140 |
| 71.00 | 0.00 | - | 1 | 22 | 130.00 | 0.01 | 0.00 | - | 20 | 602 |
| 122.59 | 0.00 | - | 1 | 109 | 135.00 | 0.05 | 0.00 | - | 1 | 631 |
| 75.20 | 0.00 | - | 1 | 27 | 140.00 | 0.05 | 0.00 | - | 20 | 151 |
| 102.53 | 0.00 | - | 1 | 63 | 145.00 | 0.06 | 0.00 | - | 15 | 178 |
| 161.60 | 0.00 | - | 1 | 71 | 150.00 | 0.02 | 0.00 | - | 3 | 202 |
| 115.45 | 0.00 | - | 20 | 79 | 155.00 | 0.07 | 0.00 | - | 2 | 121 |
| 137.00 | 0.00 | - | 1 | 61 | 160.00 | 0.04 | 0.00 | - | 1 | 0 |
| 99.30 | 0.00 | - | 2 | 166 | 165.00 | 0.03 | 0.00 | - | 1 | 0 |
| 140.68 | 0.00 | - | 1 | 66 | 170.00 | 0.05 | 0.00 | - | 1 | 166 |
| 121.05 | 0.00 | - | 5 | 114 | 175.00 | 0.05 | 0.00 | - | 2 | 424 |
| 115.40 | 0.00 | - | 1 | 252 | 180.00 | 0.07 | 0.00 | - | 6 | 0 |
| 111.00 | 0.00 | - | 1 | 136 | 185.00 | 0.03 | 0.00 | - | 230 | 0 |
| 101.49 | 0.00 | - | 1 | 223 | 190.00 | 0.03 | 0.00 | - | 226 | 1,353 |
| 95.45 | 0.00 | - | 1 | 297 | 195.00 | 0.02 | 0.00 | - | 5 | 179 |
| 96.10 | 0.00 | - | 53 | 536 | 200.00 | 0.09 | 0.00 | - | 5 | 424 |
| - | - | - | - | - | 205.00 | 0.02 | 0.00 | - | 9 | 0 |
| 80.00 | 0.00 | - | 1 | 491 | 210.00 | 0.05 | 0.00 | - | 20 | 518 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 1 | 50 |
| 74.40 | 0.00 | - | 1 | 923 | 220.00 | 0.01 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 1 | 8 |
| 61.08 | 0.00 | - | 18 | 498 | 230.00 | 0.13 | 0.00 | - | 10 | 463 |
| 26.45 | 0.00 | - | 15 | 3 | 232.50 | 0.14 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | 1 | 110 |
| 21.73 | 0.00 | - | 1 | 1 | 237.50 | 0.20 | 0.00 | - | 601 | 478 |
| 53.53 | 0.00 | - | 4 | 681 | 240.00 | 0.02 | 0.00 | - | 8 | 1,150 |
| 24.25 | 0.00 | - | 11 | 10 | 242.50 | 0.11 | 0.00 | - | 2 | 0 |
| 42.69 | 0.00 | - | 2 | 5 | 245.00 | 0.15 | 0.00 | - | 10 | 213 |
| 20.80 | 0.00 | - | 22 | 31 | 247.50 | 0.11 | 0.00 | - | 1 | 430 |
| 44.76 | 0.00 | - | 1 | 969 | 250.00 | 0.13 | 0.00 | - | 74 | 3,672 |
| 45.91 | 0.00 | - | 1 | 26 | 252.50 | 0.11 | 0.00 | - | 29 | 150 |
| 56.00 | 0.00 | - | 13 | 46 | 255.00 | 0.04 | 0.00 | - | 18 | 537 |
| 43.82 | 0.00 | - | 6 | 70 | 257.50 | 0.05 | 0.00 | - | 1 | 666 |
| 30.30 | 0.00 | - | 8 | 909 | 260.00 | 0.10 | 0.00 | - | 1 | 0 |
| 38.98 | 0.00 | - | 8 | 48 | 262.50 | 0.02 | 0.00 | - | 5 | 129 |
| 30.20 | 0.00 | - | 3 | 93 | 265.00 | 0.11 | 0.00 | - | 17 | 180 |
| 37.49 | 0.00 | - | 5 | 105 | 267.50 | 0.14 | 0.00 | - | 35 | 284 |
| 20.88 | 0.00 | - | 10 | 1,122 | 270.00 | 0.14 | 0.00 | - | 43 | 0 |
| 28.30 | 0.00 | - | 5 | 98 | 272.50 | 0.47 | 0.00 | - | 11 | 201 |
| 19.03 | 0.00 | - | 33 | 267 | 275.00 | 0.22 | 0.00 | - | 78 | 233 |
| 18.69 | 0.00 | - | 1 | 146 | 277.50 | 0.36 | 0.00 | - | 101 | 0 |
| 14.40 | 0.00 | - | 5 | 1,035 | 280.00 | 0.65 | 0.00 | - | 207 | 0 |
| 16.03 | 0.00 | - | 7 | 68 | 282.50 | 1.02 | 0.00 | - | 30 | 219 |
| 6.57 | 0.00 | - | 20 | 219 | 285.00 | 1.61 | 0.00 | - | 335 | 588 |
| 5.05 | 0.00 | - | 48 | 128 | 287.50 | 2.45 | 0.00 | - | 1,302 | 1,111 |
| 3.40 | 0.00 | - | 124 | 1,916 | 290.00 | 3.65 | 0.00 | - | 148 | 0 |
| 2.30 | 0.00 | - | 422 | 423 | 292.50 | 5.40 | 0.00 | - | 68 | 0 |
| 1.75 | 0.00 | - | 693 | 697 | 295.00 | 6.71 | 0.00 | - | 206 | 323 |
| 0.97 | 0.00 | - | 207 | 255 | 297.50 | 6.35 | 0.00 | - | 179 | 0 |
| 0.47 | 0.00 | - | 306 | 833 | 300.00 | 11.20 | 0.00 | - | 202 | 0 |
| 0.33 | 0.00 | - | 28 | 207 | 302.50 | 12.68 | 0.00 | - | 13 | 160 |
| 0.15 | 0.00 | - | 525 | 360 | 305.00 | 12.21 | 0.00 | - | 21 | 162 |
| 0.22 | 0.00 | - | 10 | 176 | 307.50 | 16.65 | 0.00 | - | 14 | 0 |
| 0.14 | 0.00 | - | 51 | 412 | 310.00 | 17.11 | 0.00 | - | 15 | 0 |
| 0.09 | 0.00 | - | 5 | 74 | 312.50 | 15.95 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 38 | 266 | 315.00 | 17.68 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 37 | 317.50 | 16.55 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 13 | 319 | 320.00 | 17.57 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 10 | 22 | 322.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 199 | 325.00 | 25.20 | 0.00 | - | 4 | 1 |
| 0.34 | 0.00 | - | 1 | 90 | 327.50 | 27.13 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 106 | 192 | 330.00 | 38.35 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 207 | 335.00 | 24.50 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | - | 1 | 337.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 161 | 340.00 | 35.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 342.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2,589 | 345.00 | 45.20 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 554 | 350.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 146 | 355.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 932 | 360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 507 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 920 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.