Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 187.86 | 0.00 | - | 1 | 0 | 100.00 | - | - | - | - | - |
| 150.93 | 0.00 | - | 2 | 1 | 105.00 | - | - | - | - | - |
| 167.94 | 0.00 | - | 1 | 0 | 115.00 | - | - | - | - | - |
| 139.38 | 0.00 | - | - | 40 | 120.00 | - | - | - | - | - |
| - | - | - | - | - | 125.00 | 0.74 | 0.00 | - | - | 8 |
| 142.75 | 0.00 | - | 3 | 0 | 135.00 | 0.19 | 0.00 | - | 1 | 1 |
| 106.67 | 0.00 | - | 2 | 2 | 140.00 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 145.00 | 0.20 | 0.00 | - | 1 | 2 |
| 95.54 | 0.00 | - | 3 | 3 | 150.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 155.00 | 0.11 | 0.00 | - | 1 | 0 |
| 107.74 | 0.00 | - | 20 | 52 | 160.00 | 0.03 | 0.00 | - | 2 | 0 |
| 48.30 | 0.00 | - | 10 | 10 | 165.00 | 0.55 | 0.00 | - | 1 | 76 |
| 117.54 | 0.00 | - | 2 | 0 | 170.00 | 0.20 | 0.00 | - | 11 | 43 |
| 112.78 | 0.00 | - | 1 | 0 | 175.00 | 0.31 | 0.00 | - | 63 | 0 |
| 55.59 | 0.00 | - | 2 | 9 | 180.00 | 0.05 | 0.00 | - | 1 | 0 |
| 93.69 | 0.00 | - | 3 | 0 | 185.00 | 0.04 | 0.00 | - | 3 | 0 |
| 108.27 | 0.00 | - | 1 | 0 | 190.00 | 0.01 | 0.00 | - | 2 | 0 |
| 42.76 | 0.00 | - | 1 | 19 | 195.00 | 0.01 | 0.00 | - | 5 | 0 |
| 76.80 | 0.00 | - | 14 | 0 | 200.00 | 0.06 | 0.00 | - | 1 | 0 |
| 89.50 | 0.00 | - | 1 | 0 | 210.00 | 0.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | - | 0 |
| 76.89 | 0.00 | - | 1 | 0 | 220.00 | 0.04 | 0.00 | - | 5 | 0 |
| 71.57 | 0.00 | - | 1 | 0 | 225.00 | 0.02 | 0.00 | - | 5 | 0 |
| 66.80 | 0.00 | - | 1 | 0 | 230.00 | 0.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 0.26 | 0.00 | - | 1 | 0 |
| 46.12 | 0.00 | - | 7 | 0 | 240.00 | 0.11 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 245.00 | 0.26 | 0.00 | - | 1 | 0 |
| 48.17 | 0.00 | - | 2 | 0 | 250.00 | 0.03 | 0.00 | - | 560 | 0 |
| 43.22 | 0.00 | - | 2 | 0 | 255.00 | 0.05 | 0.00 | - | 1 | 0 |
| 34.15 | 0.00 | - | - | 0 | 257.50 | 0.35 | 0.00 | - | 1 | 0 |
| 39.00 | 0.00 | - | 7 | 0 | 260.00 | 0.07 | 0.00 | - | 7 | 0 |
| 28.80 | 0.00 | - | 3 | 0 | 262.50 | 1.19 | 0.00 | - | 8 | 0 |
| 21.30 | 0.00 | - | 1 | 0 | 265.00 | 0.15 | 0.00 | - | 5 | 0 |
| 21.65 | 0.00 | - | 1 | 0 | 267.50 | 0.16 | 0.00 | - | 7 | 0 |
| 31.10 | 0.00 | - | 2 | 0 | 270.00 | 0.15 | 0.00 | - | 2 | 0 |
| 15.85 | 0.00 | - | 1 | 0 | 272.50 | 0.33 | 0.00 | - | 5 | 0 |
| 21.50 | 0.00 | - | 2 | 0 | 275.00 | 0.25 | 0.00 | - | 14 | 0 |
| 15.35 | 0.00 | - | 11 | 0 | 277.50 | 0.39 | 0.00 | - | 24 | 0 |
| 22.50 | 0.00 | - | 11 | 0 | 280.00 | 0.54 | 0.00 | - | 61 | 0 |
| 12.15 | 0.00 | - | 12 | 0 | 282.50 | 0.76 | 0.00 | - | 76 | 0 |
| 15.70 | 0.00 | - | 4 | 0 | 285.00 | 0.97 | 0.00 | - | 367 | 0 |
| 10.55 | 0.00 | - | 5 | 0 | 287.50 | 1.52 | 0.00 | - | 12 | 0 |
| 11.00 | 0.00 | - | 9 | 0 | 290.00 | 1.85 | 0.00 | - | 34 | 0 |
| 9.53 | 0.00 | - | 25 | 0 | 292.50 | 2.72 | 0.00 | - | 35 | 0 |
| 7.85 | 0.00 | - | 23 | 0 | 295.00 | 3.30 | 0.00 | - | 114 | 0 |
| 6.30 | 0.00 | - | 79 | 0 | 297.50 | 4.35 | 0.00 | - | 25 | 0 |
| 5.01 | 0.00 | - | 46 | 0 | 300.00 | 5.65 | 0.00 | - | 78 | 0 |
| 3.65 | 0.00 | - | 33 | 0 | 302.50 | 6.45 | 0.00 | - | 4 | 0 |
| 2.87 | 0.00 | - | 193 | 0 | 305.00 | 8.44 | 0.00 | - | 14 | 0 |
| 2.21 | 0.00 | - | 152 | 0 | 307.50 | 12.82 | 0.00 | - | 8 | 0 |
| 1.59 | 0.00 | - | 74 | 0 | 310.00 | 12.26 | 0.00 | - | 30 | 0 |
| 1.11 | 0.00 | - | 10 | 0 | 312.50 | 26.25 | 0.00 | - | 2 | 0 |
| 0.99 | 0.00 | - | 30 | 0 | 315.00 | 15.35 | 0.00 | - | 12 | 0 |
| 0.61 | 0.00 | - | 31 | 0 | 317.50 | 17.50 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 24 | 0 | 320.00 | 30.50 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 3 | 0 | 322.50 | 32.85 | 0.00 | - | 24 | 0 |
| 0.26 | 0.00 | - | 29 | 0 | 325.00 | 21.05 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 7 | 0 | 327.50 | 38.55 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 20 | 0 | 330.00 | 29.04 | 0.00 | - | 6 | 0 |
| 0.49 | 0.00 | - | 1 | 0 | 332.50 | - | - | - | - | - |
| 0.22 | 0.00 | - | 16 | 0 | 335.00 | 35.15 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 11 | 0 | 340.00 | 56.40 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 345.00 | 38.25 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 0 | 350.00 | 49.57 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 355.00 | 54.59 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 9 | 0 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 0 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 370.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 0 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 0 | 390.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 23 | 0 | 400.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 0 | 410.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 420.00 | 120.22 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 440.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 87 | 0 | 450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.