Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
309.90-1.32 (-0.42%)
At close: 04:00PM EDT
309.72 -0.18 (-0.06%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
100.100.00-1060.000.030.00-27395
93.900.00-1165.000.300.00-11
-----70.000.010.00-134
-----75.000.010.00-137
71.700.00-41880.000.200.00-117
78.500.00-14085.000.030.00-112
80.400.00-18090.000.160.00-191
219.150.00-14995.000.070.00-24103
142.400.00-245100.000.030.00-275
218.490.00-738105.000.120.00-1100
68.500.00-18110.000.100.00-1350
192.74+5.07+2.70%139115.000.150.00-5697
192.880.00-124120.000.190.00-1254
134.000.00-539125.000.150.00-2321
74.500.00-317130.000.010.00-31,180
179.940.00-6270135.000.010.00-1196
159.700.00-4221140.000.010.00-1181
130.000.00-1108145.000.010.00-290
158.000.00-292150.000.150.00-1649
145.500.00-20155.000.020.00-301,085
154.000.00-1113160.000.010.00-31559
102.000.00-2151165.001.770.00-1359
144.080.00-12,060170.000.010.00-6193
127.900.00-196175.000.010.00-5124
92.870.00-60180.000.060.00-189
136.800.00-8200185.000.010.00-1364
123.540.00-1103190.000.050.00-1487
119.210.00-1616195.000.040.00-1176
114.500.00-11,454200.000.060.00-6378
97.000.00-6463210.000.050.00-101,798
89.140.00-20170220.000.070.00-1475
79.76+2.86+3.72%2204230.000.060.00-3390
70.720.00-31,170240.000.02-0.06-75.00%10748
75.000.00-1506250.000.250.00-3537
-----255.000.090.00-108115
54.320.00-1338260.000.03-0.14-82.35%1638
-----262.500.200.00--10
31.000.00-11265.000.090.00-170
39.69-0.99-2.43%1313270.000.03-0.01-25.00%12581
-----272.500.060.00-2152
39.710.00-33275.000.09-0.03-25.00%12169
-----277.500.440.00-1155
26.55-8.44-24.12%3462280.000.11+0.03+37.50%1993
30.000.00-11282.500.110.00-23347
37.750.00-112285.000.080.00-55125
20.14-3.73-15.63%310287.500.14+0.03+27.27%14166
20.80-5.30-20.31%2732290.000.17+0.03+21.43%27863
25.000.00-343292.500.24-0.02-7.69%14206
12.50-5.88-31.99%171295.000.33-0.18-35.29%35382
16.000.00-256297.501.05+0.38+56.72%32187
9.97-5.75-36.58%71,033300.000.66-0.39-37.14%1951,593
8.65-1.95-18.40%561302.501.31-0.24-15.48%18334
6.98-3.32-32.23%14154305.001.76+0.41+30.37%125727
5.40-4.15-43.46%23883307.502.60+0.10+4.00%167154
3.85-2.75-41.67%1512,131310.003.32-0.18-5.14%88850
2.57-1.68-39.53%241,139312.505.100.00-82218
2.00-1.10-35.48%116311315.008.83+2.13+31.79%1888
1.40-1.40-50.00%58146317.5010.55+4.30+68.80%5101
0.85-0.89-51.15%1221,147320.0011.70+2.70+30.00%1575
0.50-0.80-61.54%862,263322.5015.710.00-661
0.34-0.56-62.22%5,0961,447325.0016.15+3.30+25.68%149
0.27-0.25-48.08%37113327.5013.950.00--6
0.18-0.36-66.67%70589330.0022.31+4.55+25.62%1138
0.10-0.43-81.13%4237332.50-----
0.10-0.31-75.61%61,035335.0019.000.00-14
0.12-0.23-65.71%210337.50-----
0.13-0.13-50.00%102348340.0020.490.00-21
0.400.00-4243342.50-----
0.10-0.03-23.08%349581345.0042.350.00-60
0.150.00--10347.50-----
0.11+0.01+10.00%8551350.0047.350.00-61
0.040.00-42,134360.00-----
0.15+0.13+650.00%1523370.00-----
0.060.00-366380.00-----
0.01-0.05-83.33%1018390.00-----
0.03+0.01+50.00%20166400.00120.850.00-130
0.030.00-2542410.00-----
0.010.00-121420.00-----
0.470.00--1430.00-----
0.070.00-200176450.00-----
0.010.00--1460.00-----
0.010.00-3795470.00-----