SPOT - Spotify Technology S.A.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.40 | 0.00 | - | 1 | 11 | 40.00 | 0.45 | 0.00 | - | 1 | 123 |
| 74.95 | 0.00 | - | 2 | 8 | 45.00 | 0.20 | +0.01 | +5.26% | 2 | 122 |
| 99.15 | 0.00 | - | 1 | 26 | 50.00 | 0.24 | 0.00 | - | 7 | 248 |
| 101.90 | +2.70 | +2.72% | 1 | 52 | 55.00 | 0.35 | -0.03 | -7.89% | 2 | 548 |
| 69.70 | 0.00 | - | 5 | 43 | 60.00 | 0.36 | 0.00 | - | 12 | 434 |
| 71.00 | 0.00 | - | 3 | 41 | 65.00 | 0.69 | 0.00 | - | 2 | 836 |
| 78.95 | 0.00 | - | 1 | 18 | 70.00 | 0.85 | 0.00 | - | 2 | 636 |
| 74.10 | 0.00 | - | 3 | 46 | 75.00 | 1.65 | 0.00 | - | 1 | 1,277 |
| 72.78 | 0.00 | - | 1 | 50 | 80.00 | 1.17 | +0.22 | +23.16% | 2 | 485 |
| 70.86 | 0.00 | - | 1 | 204 | 85.00 | 1.62 | 0.00 | - | 1 | 383 |
| 63.85 | 0.00 | - | 5 | 1,410 | 90.00 | 2.00 | 0.00 | - | 1 | 184 |
| 62.70 | 0.00 | - | 3 | 171 | 95.00 | 2.30 | 0.00 | - | 1 | 785 |
| 60.50 | 0.00 | - | 1 | 301 | 100.00 | 2.90 | 0.00 | - | 1 | 2,508 |
| 51.67 | 0.00 | - | 1 | 73 | 105.00 | 3.47 | 0.00 | - | 9 | 616 |
| 50.64 | 0.00 | - | 100 | 332 | 110.00 | 4.36 | -0.24 | -5.22% | 1 | 1,608 |
| 44.50 | 0.00 | - | 1 | 208 | 115.00 | 5.50 | 0.00 | - | 25 | 282 |
| 44.50 | -0.21 | -0.47% | 5 | 2,864 | 120.00 | 5.90 | 0.00 | - | 25 | 541 |
| 36.93 | 0.00 | - | 3 | 831 | 125.00 | 7.50 | -0.27 | -3.47% | 8 | 1,269 |
| 39.53 | 0.00 | - | 37 | 683 | 130.00 | 9.05 | -0.47 | -4.94% | 20 | 3,291 |
| 33.12 | 0.00 | - | 1 | 445 | 135.00 | 11.60 | 0.00 | - | 12 | 404 |
| 32.51 | 0.00 | - | 51 | 880 | 140.00 | 13.90 | 0.00 | - | 2 | 1,427 |
| 29.35 | 0.00 | - | 2 | 851 | 145.00 | 14.00 | +0.75 | +5.66% | 2 | 938 |
| 24.20 | -2.60 | -9.70% | 2 | 2,452 | 150.00 | 15.30 | 0.00 | - | 5 | 244 |
| 21.90 | -1.10 | -4.78% | 3 | 693 | 155.00 | 21.05 | 0.00 | - | 151 | 315 |
| 19.85 | -1.45 | -6.81% | 1 | 703 | 160.00 | 23.65 | 0.00 | - | 2 | 444 |
| 17.40 | -1.60 | -8.42% | 335 | 825 | 165.00 | 24.60 | 0.00 | - | 1 | 409 |
| 15.00 | -0.52 | -3.35% | 4 | 926 | 170.00 | 25.50 | 0.00 | - | 2 | 129 |
| 14.88 | 0.00 | - | 1 | 688 | 175.00 | 33.30 | 0.00 | - | 9 | 45 |
| 13.20 | 0.00 | - | 9 | 255 | 180.00 | 40.10 | 0.00 | - | 11 | 67 |
| 10.40 | -0.40 | -3.70% | 2 | 356 | 185.00 | 40.40 | 0.00 | - | 3 | 54 |
| 8.90 | +0.70 | +8.54% | 7 | 422 | 190.00 | 40.70 | -18.30 | -31.02% | 6 | 65 |
| 7.70 | +0.60 | +8.45% | 17 | 317 | 195.00 | 44.90 | -0.40 | -0.88% | 9 | 32 |
| 6.51 | -1.19 | -15.45% | 7 | 585 | 200.00 | 48.30 | +1.60 | +3.43% | 5 | 29 |
| 5.00 | +1.20 | +31.58% | 8 | 73 | 210.00 | 75.50 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 2 | 158 | 220.00 | 125.80 | 0.00 | - | 600 | 0 |
| 2.65 | -0.25 | -8.62% | 5 | 112 | 230.00 | 92.40 | 0.00 | - | 1 | 12 |
| 2.06 | 0.00 | - | 1 | 67 | 240.00 | 149.99 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | 53 | 163 | 250.00 | 152.50 | 0.00 | - | 4 | 0 |
| 1.00 | 0.00 | - | 1 | 16 | 260.00 | 111.63 | 0.00 | - | - | 1 |
| 0.60 | 0.00 | - | 4 | 99 | 270.00 | 96.03 | 0.00 | - | 1 | 0 |
| 0.45 | -0.05 | -10.00% | 4 | 131 | 280.00 | 102.05 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 3 | 330 | 290.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1,164 | 300.00 | 174.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 25 | 40 | 310.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 159 | 320.00 | 220.20 | 0.00 | - | 1 | 0 |
| 0.05 | -0.08 | -61.54% | 1 | 15 | 330.00 | 159.00 | 0.00 | - | - | 1 |
| 0.95 | 0.00 | - | 1 | 51 | 340.00 | 111.00 | 0.00 | - | 3 | 1 |
| 0.10 | 0.00 | - | 1 | 104 | 350.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 2 | 360.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 356 | 370.00 | 244.30 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 12 | 48 | 380.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 24 | 390.00 | 264.30 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 3,947 | 400.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 63 | 410.00 | 278.50 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 30 | 333 | 420.00 | 294.50 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 430.00 | 306.70 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 450 | 440.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.