Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.00 | 0.00 | - | - | 2 | 165.00 | - | - | - | - | - |
| 101.58 | 0.00 | - | 1 | 1 | 195.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 3.85 | 0.00 | - | - | 66 |
| - | - | - | - | - | 210.00 | 0.02 | 0.00 | - | 17 | 78 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 13 | 44 |
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | 4 | 108 |
| - | - | - | - | - | 225.00 | 1.79 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 235.00 | 0.03 | 0.00 | - | 100 | 105 |
| - | - | - | - | - | 237.50 | 0.03 | 0.00 | - | 2 | 62 |
| 62.67 | 0.00 | - | - | 2 | 240.00 | 0.01 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 242.50 | 0.02 | 0.00 | - | 208 | 318 |
| 31.10 | 0.00 | - | - | 2 | 245.00 | 0.02 | 0.00 | - | 3 | 83 |
| - | - | - | - | - | 247.50 | 0.02 | 0.00 | - | - | 38 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 11 | 62 |
| 40.26 | 0.00 | - | 5 | 9 | 255.00 | 0.02 | -0.01 | -33.33% | 70 | 93 |
| - | - | - | - | - | 257.50 | 0.04 | 0.00 | - | 2 | 6 |
| 35.50 | 0.00 | - | 2 | 5 | 260.00 | 0.04 | 0.00 | - | 4 | 617 |
| 36.36 | 0.00 | - | - | 0 | 262.50 | 0.01 | -0.04 | -80.00% | 15 | 22 |
| 20.90 | 0.00 | - | 2 | 4 | 265.00 | 0.15 | 0.00 | - | 53 | 65 |
| 31.38 | 0.00 | - | 2 | 6 | 267.50 | 0.01 | -0.05 | -83.33% | 5 | 60 |
| 16.60 | 0.00 | - | 2 | 8 | 270.00 | 0.02 | -0.05 | -71.43% | 13 | 641 |
| 14.60 | 0.00 | - | 2 | 10 | 272.50 | 0.17 | 0.00 | - | 1 | 93 |
| 20.98 | 0.00 | - | 2 | 16 | 275.00 | 0.15 | 0.00 | - | 4 | 340 |
| 21.83 | 0.00 | - | 20 | 23 | 277.50 | 0.05 | -0.02 | -28.57% | 10 | 243 |
| 19.00 | 0.00 | - | 1 | 49 | 280.00 | 0.06 | +0.01 | +20.00% | 25 | 138 |
| 15.00 | 0.00 | - | 2 | 48 | 282.50 | 0.09 | -0.03 | -25.00% | 11 | 256 |
| 8.45 | -5.85 | -40.91% | 3 | 57 | 285.00 | 0.04 | -0.24 | -85.71% | 4 | 107 |
| 8.27 | -3.45 | -29.44% | 2 | 68 | 287.50 | 0.08 | -0.02 | -20.00% | 10 | 69 |
| 2.95 | -6.32 | -68.18% | 4 | 80 | 290.00 | 0.16 | -0.03 | -15.79% | 59 | 278 |
| 1.78 | -5.04 | -73.90% | 37 | 199 | 292.50 | 0.53 | +0.21 | +65.62% | 50 | 153 |
| 0.52 | -4.18 | -88.94% | 77 | 265 | 295.00 | 1.60 | +1.00 | +166.67% | 94 | 299 |
| 0.21 | -2.89 | -93.23% | 50 | 139 | 297.50 | 3.20 | +1.85 | +137.04% | 47 | 146 |
| 0.03 | -1.92 | -98.46% | 222 | 224 | 300.00 | 5.23 | +2.69 | +105.91% | 245 | 178 |
| 0.08 | -0.60 | -89.55% | 79 | 100 | 302.50 | 7.95 | +3.40 | +74.73% | 39 | 39 |
| 0.05 | -0.28 | -84.85% | 192 | 405 | 305.00 | 6.00 | -2.04 | -25.37% | 6 | 37 |
| 0.02 | -0.19 | -90.48% | 6 | 58 | 307.50 | 12.70 | 0.00 | - | 8 | 10 |
| 0.03 | -0.07 | -70.00% | 117 | 396 | 310.00 | 21.30 | 0.00 | - | 6 | 19 |
| 0.06 | 0.00 | - | 25 | 252 | 312.50 | - | - | - | - | - |
| 0.01 | -0.18 | -94.74% | 10 | 1,087 | 315.00 | 27.99 | 0.00 | - | 1 | 2 |
| 0.08 | -0.01 | -11.11% | 20 | 35 | 317.50 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 31 | 98 | 320.00 | 29.99 | 0.00 | - | - | 0 |
| 0.06 | -0.12 | -66.67% | 16 | 8 | 322.50 | - | - | - | - | - |
| 0.08 | -0.03 | -27.27% | 2 | 51 | 325.00 | 33.75 | 0.00 | - | - | 0 |
| 0.01 | -0.10 | -90.91% | 30 | 110 | 327.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 136 | 330.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 22 | 42 | 332.50 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 17 | 335.00 | 36.28 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 4 | 101 | 340.00 | 39.89 | 0.00 | - | - | 0 |
| 0.02 | -0.20 | -90.91% | 6 | 77 | 345.00 | 45.05 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 166 | 350.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 24 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 20 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 13 | 365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 70 | 92 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 134 | 375.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 23 | 380.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 26 | 28 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.