Spotify Technology S.A.

NYS: SPOT

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 21, 2021, 11:16 a.m.

/zigman2/quotes/207488629/composite

$

263.23

Change

-7.97 -2.94%

Volume

Volume 571,010

Real time quotes

/zigman2/quotes/207488629/composite

Previous close

$ 271.20

$ 263.23

Change

-7.97 -2.94%

Day low

Day high

$262.16

$267.27

Open

52 week low

52 week high

$136.62

$387.44

Open

OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 128.90 137.00 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 124.20 131.90 135.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 119.30 126.80 140.00 quote 0.69 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 114.00 122.40 145.00 quote 1.25 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 109.10 117.10 150.00 quote 0.70 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 104.70 112.10 155.00 quote 1.54 0.00 0.00 0.00 0.55 1.00
quote 0.00 0.00 0.00 99.80 107.10 160.00 quote 0.13 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 95.10 102.10 165.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 89.20 97.00 170.00 quote 1.00 0.00 0.00 0.00 0.50 98.00
quote 0.00 0.00 0.00 84.90 91.90 175.00 quote 1.49 0.00 0.00 0.00 0.35 72.00
quote 0.00 0.00 0.00 79.10 87.40 180.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 75.00 81.90 185.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 69.00 77.50 190.00 quote 2.49 0.00 0.00 0.00 1.00 10.00
quote 0.00 0.00 0.00 64.50 71.80 195.00 quote 4.90 0.00 0.00 0.00 0.20 21.00
quote 79.05 0.00 0.00 59.50 67.10 5.00 200.00 quote 0.05 0.04 3.00 0.00 0.70 49.00
quote 0.00 0.00 0.00 54.80 61.90 205.00 quote 0.05 -0.19 1.00 0.00 0.05 106.00
quote 81.46 0.00 0.00 50.20 56.80 1.00 210.00 quote 0.23 0.00 0.00 0.00 0.45 109.00
quote 67.70 0.00 0.00 44.30 51.90 1.00 215.00 quote 0.05 0.00 4.00 0.00 0.15 109.00
quote 61.38 0.00 0.00 39.60 46.70 1.00 220.00 quote 0.08 -0.31 10.00 0.00 0.15 217.00
quote 0.00 0.00 0.00 37.00 41.80 225.00 quote 0.05 -2.10 11.00 0.00 0.20 71.00
quote 0.00 0.00 0.00 32.20 35.60 230.00 quote 0.15 0.00 0.00 0.00 0.55 172.00
quote 0.00 0.00 0.00 26.70 30.80 235.00 quote 0.09 -2.08 1.00 0.05 0.35 179.00
quote 0.00 0.00 0.00 24.10 28.20 237.50 quote 0.24 0.07 1.00 0.15 0.30 88.00
quote 30.35 -17.20 1.00 20.40 27.50 1.00 240.00 quote 0.30 0.10 27.00 0.25 0.45 86.00
quote 15.50 0.00 0.00 19.20 24.50 6.00 242.50 quote 0.50 0.22 5.00 0.35 0.55 78.00
quote 21.70 5.79 1.00 17.20 20.40 50.00 245.00 quote 0.60 0.15 3.00 0.50 0.70 32.00
quote 15.80 0.00 0.00 15.00 18.50 56.00 247.50 quote 0.77 0.17 21.00 0.70 0.90 61.00
quote 36.50 11.40 5.00 12.00 16.70 14.00 250.00 quote 1.00 0.40 95.00 0.95 1.20 198.00
quote 25.80 0.00 0.00 10.90 14.60 39.00 252.50 quote 1.20 0.30 2.00 1.30 1.65 115.00
quote 28.10 0.00 0.00 7.80 10.40 44.00 255.00 quote 1.93 0.76 69.00 1.80 2.10 262.00
quote 10.00 -5.70 1.00 7.80 8.50 18.00 257.50 quote 2.35 0.85 3.00 2.40 2.80 74.00
quote 13.60 -14.20 3.00 6.30 6.80 27.00 260.00 quote 3.27 1.22 95.00 3.20 3.60 221.00
quote 6.40 -9.91 3.00 4.80 5.30 4.00 262.50 quote 4.60 1.85 39.00 4.20 4.80 164.00
263.23 Current price as of 4/21/2021 11:16:42 AM
quote 5.30 -3.15 11.00 3.60 4.10 42.00 265.00 quote 4.90 1.60 56.00 5.40 5.90 187.00
quote 3.00 -4.30 16.00 2.65 3.10 72.00 267.50 quote 6.67 2.38 34.00 6.70 7.60 146.00
quote 1.65 -3.65 11.00 1.35 1.65 22.00 272.50 quote 9.50 4.50 2.00 9.70 12.90 99.00
quote 1.75 0.00 0.00 0.00 0.20 148.00 380.00 quote 0.00 0.00 0.00 112.90 121.00
quote 1.90 0.00 0.00 0.00 0.20 385.00 quote 0.00 0.00 0.00 117.60 126.10
quote 0.05 0.00 0.00 0.00 0.20 19.00 390.00 quote 0.00 0.00 0.00 122.60 131.10
quote 0.05 0.00 5.00 0.00 0.10 6.00 395.00 quote 0.00 0.00 0.00 127.80 136.10
quote 0.15 0.00 0.00 0.00 0.20 121.00 400.00 quote 123.76 0.00 0.00 132.60 141.10
quote 1.30 0.00 0.00 0.00 0.75 182.00 405.00 quote 0.00 0.00 0.00 137.90 146.10
quote 2.65 0.00 0.00 0.00 0.20 15.00 410.00 quote 0.00 0.00 0.00 142.80 151.10
quote 1.14 0.00 0.00 0.00 0.75 41.00 415.00 quote 0.00 0.00 0.00 148.00 156.00
quote 0.10 -0.10 1.00 0.00 0.20 204.00 420.00 quote 0.00 0.00 0.00 152.60 161.10
quote 0.13 0.00 0.00 0.00 0.20 17.00 425.00 quote 0.00 0.00 0.00 157.80 166.10
quote 2.01 0.00 0.00 0.00 0.20 214.00 430.00 quote 0.00 0.00 0.00 162.60 170.90
quote 0.66 0.00 0.00 0.00 0.20 58.00 435.00 quote 0.00 0.00 0.00 167.90 176.00
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 129.00 137.10 130.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 124.00 132.50 135.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 109.60 117.40 150.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 104.90 112.20 155.00 quote 0.32 0.00 0.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 100.40 107.10 160.00 quote 0.30 0.00 0.00 0.00 0.45 3.00
quote 0.00 0.00 0.00 95.20 102.20 165.00 quote 0.76 0.00 0.00 0.00 1.20 1.00
quote 0.00 0.00 0.00 89.60 97.60 170.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 84.60 92.60 175.00 quote 1.31 0.00 0.00 0.00 1.40 3.00
quote 0.00 0.00 0.00 80.00 87.60 180.00 quote 0.01 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 76.90 82.30 185.00 quote 1.21 0.00 0.00 0.00 0.70 136.00
quote 0.00 0.00 0.00 71.60 77.40 190.00 quote 2.00 0.00 0.00 0.05 0.80 89.00
quote 0.00 0.00 0.00 67.20 71.70 195.00 quote 0.58 0.00 0.00 0.05 0.65 99.00
quote 0.00 0.00 0.00 61.70 67.20 200.00 quote 0.70 0.30 2.00 0.10 0.60 94.00
quote 0.00 0.00 0.00 57.30 62.60 205.00 quote 0.81 0.00 0.00 0.25 0.90 190.00
quote 0.00 0.00 0.00 52.70 57.90 210.00 quote 3.86 0.00 0.00 0.45 1.05 101.00
quote 0.00 0.00 0.00 47.60 52.50 215.00 quote 0.90 0.25 3.00 0.90 1.05 105.00
quote 0.00 0.00 0.00 42.20 47.80 220.00 quote 1.25 0.45 12.00 1.20 1.40 69.00
quote 47.00 0.00 1.00 38.80 42.60 1.00 225.00 quote 1.80 0.65 1.00 1.60 1.80 98.00
quote 0.00 0.00 0.00 34.80 37.60 230.00 quote 2.20 0.39 17.00 2.15 2.35 242.00
quote 40.62 0.00 0.00 30.10 32.90 1.00 235.00 quote 2.33 0.68 10.00 2.50 3.10 202.00
quote 0.00 0.00 0.00 27.20 31.20 237.50 quote 2.20 0.62 1.00 3.30 3.60 73.00
quote 0.00 0.00 0.00 25.50 29.70 240.00 quote 3.80 0.95 5.00 3.20 4.10 345.00
quote 26.60 -4.60 2.00 24.70 28.30 8.00 242.50 quote 3.80 0.00 0.00 4.30 4.60 51.00
quote 19.32 0.00 0.00 22.80 25.30 50.00 245.00 quote 4.90 1.20 6.00 4.90 5.30 35.00
quote 37.90 18.59 3.00 20.70 21.90 53.00 247.50 quote 3.80 0.50 1.00 5.60 6.00 15.00
quote 46.25 0.00 0.00 18.40 20.50 27.00 250.00 quote 6.25 1.95 12.00 6.40 6.80 135.00
quote 26.50 0.00 0.00 17.60 20.00 20.00 252.50 quote 5.29 1.20 11.00 7.20 7.60 31.00
quote 18.00 -4.60 2.00 16.10 17.00 27.00 255.00 quote 8.00 1.90 3.00 8.00 8.50 49.00
quote 14.38 0.00 0.00 13.90 15.40 12.00 257.50 quote 7.55 2.80 11.00 8.90 9.60 17.00
quote 19.00 -18.54 13.00 12.50 14.00 50.00 260.00 quote 9.62 1.78 32.00 10.10 10.80 129.00
quote 18.10 -7.18 8.00 12.00 12.80 8.00 262.50 quote 9.00 4.26 26.00 11.30 12.00 42.00
263.23 Current price as of 4/21/2021 11:16:42 AM
quote 11.18 -3.52 6.00 10.20 11.40 19.00 265.00 quote 11.70 2.35 2.00 12.60 13.30 77.00
quote 11.29 -4.14 5.00 9.70 10.40 56.00 267.50 quote 12.97 2.97 12.00 13.60 14.70 19.00
quote 9.10 -4.70 65.00 7.70 9.20 27.00 270.00 quote 14.80 3.50 3.00 14.90 16.60 183.00
quote 12.60 -5.40 9.00 7.80 8.70 10.00 272.50 quote 16.25 2.95 1.00 16.90 18.10 6.00
quote 7.20 -3.40 10.00 7.00 7.40 86.00 275.00 quote 17.60 3.16 7.00 17.70 20.10 63.00
quote 8.20 -2.74 1.00 6.20 7.00 26.00 277.50 quote 17.40 11.25 4.00 20.40 21.40 10.00
quote 6.07 -2.59 17.00 5.50 5.80 60.00 280.00 quote 21.23 4.03 3.00 21.00 23.40 41.00
quote 5.25 -3.45 4.00 4.90 5.30 115.00 282.50 quote 13.85 5.26 13.00 22.70 25.10 20.00
quote 4.60 -2.13 5.00 4.30 4.80 41.00 285.00 quote 25.30 5.80 2.00 24.30 27.50 53.00
quote 6.30 -4.50 8.00 3.80 4.20 110.00 287.50 quote 23.20 5.20 1.00 27.10 29.40 26.00
quote 3.60 -1.90 7.00 3.40 3.80 222.00 290.00 quote 30.79 5.30 1.00 28.90 31.10 24.00
quote 3.60 -1.80 1.00 3.00 3.30 53.00 292.50 quote 24.06 0.00 0.00 29.60 34.00 5.00
quote 2.85 -1.75 2.00 2.65 2.95 59.00 295.00 quote 32.35 20.85 1.00 31.40 36.10 13.00
quote 2.68 -2.02 4.00 2.35 3.50 79.00 297.50 quote 24.50 10.30 1.00 34.60 38.10 2.00
quote 2.30 -1.40 28.00 2.10 2.35 130.00 300.00 quote 27.00 9.80 5.00 35.80 41.70 33.00
quote 2.07 -1.43 8.00 1.85 2.10 19.00 302.50 quote 27.70 0.00 1.00 38.50 43.10 1.00
quote 1.87 -0.88 6.00 1.70 1.90 76.00 305.00 quote 21.05 -11.46 5.00 40.90 44.80 19.00
quote 1.50 -0.81 5.00 1.30 1.55 74.00 310.00 quote 24.50 -8.74 5.00 46.30 49.80 7.00
quote 1.10 -0.95 2.00 1.05 1.25 90.00 315.00 quote 25.14 0.00 2.00 50.30 54.10 2.00
quote 1.00 -0.55 4.00 0.85 0.95 36.00 320.00 quote 40.95 -11.15 1.00 54.40 59.00 12.00
quote 1.11 -1.09 7.00 0.70 0.95 55.00 325.00 quote 47.80 0.00 0.00 59.50 64.70 11.00
quote 0.72 -0.23 7.00 0.55 0.95 30.00 330.00 quote 58.15 0.00 0.00 64.30 69.40 15.00
quote 4.31 0.00 0.00 0.35 1.15 63.00 335.00 quote 0.00 0.00 0.00 68.80 73.80
quote 0.52 -0.68 3.00 0.40 0.65 11.00 340.00 quote 77.50 0.00 0.00 74.00 79.60 1.00
quote 0.83 0.18 26.00 0.20 0.95 32.00 345.00 quote 0.00 0.00 0.00 79.10 83.90
quote 0.57 -0.42 2.00 0.15 0.80 83.00 350.00 quote 0.00 0.00 0.00 83.30 89.30
quote 1.25 0.90 1.00 0.15 0.80 4.00 355.00 quote 0.00 0.00 0.00 88.20 95.00
quote 0.63 -0.97 10.00 0.10 0.75 28.00 360.00 quote 86.50 0.00 0.00 93.20 98.90 1.00
quote 2.10 0.00 0.00 0.05 0.70 1.00 365.00 quote 0.00 0.00 0.00 98.00 104.90
quote 0.27 -0.27 1.00 0.05 0.65 2.00 370.00 quote 0.00 0.00 0.00 103.10 108.90
quote 0.60 0.00 0.00 0.05 0.60 2.00 375.00 quote 0.00 0.00 0.00 108.00 115.10
quote 0.00 0.00 0.00 0.05 0.60 380.00 quote 0.00 0.00 0.00 112.90 118.70
quote 0.30 0.00 0.00 0.05 0.75 2.00 385.00 quote 0.00 0.00 0.00 117.60 126.20
quote 0.15 -0.25 1.00 0.05 0.70 1.00 390.00 quote 0.00 0.00 0.00 123.00 131.20
quote 0.40 0.00 0.00 0.00 0.70 5.00 395.00 quote 0.00 0.00 0.00 127.80 136.10
quote 0.38 0.00 0.00 0.00 0.70 7.00 400.00 quote 0.00 0.00 0.00 132.60 141.10
quote 0.00 0.00 0.00 0.00 0.65 405.00 quote 0.00 0.00 0.00 137.60 146.10
quote 0.21 0.06 2.00 0.00 0.45 2.00 410.00 quote 0.00 0.00 0.00 142.60 151.10
quote 0.00 0.00 0.00 0.00 0.55 415.00 quote 0.00 0.00 0.00 147.60 156.10
quote 0.15 0.00 0.00 0.00 0.45 1.00 420.00 quote 0.00 0.00 0.00 152.80 161.10
quote 0.20 0.00 0.00 0.00 0.30 298.00 425.00 quote 0.00 0.00 0.00 157.60 166.10

May, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.