Bulletin
Investor Alert

Spotify Technology S.A.

NYS: SPOT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 15, 2021, 7:12 p.m.

/zigman2/quotes/207488629/composite

$

247.00

Change

-0.40 -0.16%

Volume

Volume 14,033

Quotes are delayed by 20 min

/zigman2/quotes/207488629/composite

Previous close

$ 247.37

$ 247.40

Change

+0.03 +0.01%

Day low

Day high

$243.42

$249.61

Open

52 week low

52 week high

$201.68

$387.44

Open

OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 129.80 136.00 115.00 quote 0.33 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 124.50 131.00 120.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 120.70 125.30 125.00 quote 0.00 0.00 0.00 0.00 1.20
quote 109.77 0.00 0.00 116.90 119.50 1.00 130.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 111.60 114.40 135.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 106.20 109.50 140.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 99.30 106.80 145.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 96.10 99.30 150.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 90.80 94.20 155.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 84.90 92.30 160.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 79.90 85.80 165.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 76.20 79.30 170.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 70.00 74.50 175.00 quote 0.45 0.00 0.00 0.00 0.60 6.00
quote 58.00 0.00 0.00 65.00 71.20 1.00 180.00 quote 0.70 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 61.00 66.50 185.00 quote 0.20 0.00 0.00 0.00 1.00 3.00
quote 0.00 0.00 0.00 54.80 61.00 190.00 quote 0.16 0.00 0.00 0.00 1.25 8.00
quote 0.00 0.00 0.00 49.40 57.00 195.00 quote 0.05 -0.04 4.00 0.00 0.10 17.00
quote 0.00 0.00 0.00 47.30 48.50 200.00 quote 0.07 0.00 6.00 0.05 0.10 28.00
quote 32.00 0.00 0.00 44.20 46.30 1.00 202.50 quote 0.10 0.00 0.00 0.00 1.20 1.00
quote 0.00 0.00 0.00 42.10 43.50 205.00 quote 0.12 -0.08 10.00 0.05 0.65 70.00
quote 0.00 0.00 0.00 38.50 41.20 207.50 quote 0.55 0.00 0.00 0.05 2.45 1.00
quote 19.20 0.00 0.00 37.40 39.20 24.00 210.00 quote 0.16 0.00 0.00 0.05 0.70 84.00
quote 0.00 0.00 0.00 34.70 35.80 212.50 quote 0.15 -0.27 11.00 0.05 1.15 97.00
quote 20.95 0.00 0.00 31.60 33.90 1.00 215.00 quote 0.17 -0.05 2.00 0.05 1.70 45.00
quote 0.00 0.00 0.00 28.70 32.10 217.50 quote 0.15 -0.12 28.00 0.05 0.35 73.00
quote 27.80 13.10 1.00 26.20 28.70 30.00 220.00 quote 0.35 0.00 0.00 0.05 0.55 111.00
quote 15.20 0.00 0.00 23.40 25.90 9.00 222.50 quote 0.26 -0.06 1.00 0.15 0.30 52.00
quote 18.55 0.00 0.00 22.50 24.00 16.00 225.00 quote 0.37 -0.04 16.00 0.10 0.45 113.00
quote 18.45 0.00 0.00 19.10 21.00 6.00 227.50 quote 0.41 -0.26 35.00 0.25 0.40 89.00
quote 16.85 -1.23 5.00 17.00 19.50 346.00 230.00 quote 0.55 -0.10 9.00 0.40 0.55 83.00
quote 5.80 0.00 0.00 15.10 16.50 28.00 232.50 quote 0.73 -0.20 8.00 0.50 0.70 29.00
quote 11.40 -2.68 1.00 12.60 14.00 55.00 235.00 quote 1.03 -0.89 12.00 0.70 1.05 43.00
quote 8.79 -3.21 5.00 10.60 11.80 26.00 237.50 quote 1.20 -0.30 13.00 1.10 1.30 34.00
quote 9.43 0.14 9.00 8.90 9.60 208.00 240.00 quote 1.65 -0.55 23.00 1.50 1.90 54.00
quote 7.65 0.15 52.00 7.20 7.80 70.00 242.50 quote 2.35 -0.55 61.00 2.15 2.55 78.00
quote 5.60 -0.41 147.00 5.40 6.20 232.00 245.00 quote 3.70 -0.20 70.00 3.00 3.40 133.00
247.40 Current price as of 10/15/2021 04:00:02 PM
quote 4.50 -0.10 45.00 3.80 4.70 131.00 247.50 quote 4.45 -0.45 31.00 4.10 4.80 5.00
quote 3.30 -0.41 404.00 3.20 3.50 231.00 250.00 quote 5.80 -0.50 13.00 5.40 6.20 34.00
quote 2.49 -0.16 259.00 2.10 2.60 604.00 252.50 quote 8.19 0.29 3.00 7.00 7.80 5.00
quote 1.74 -0.30 160.00 1.35 1.85 120.00 255.00 quote 11.20 1.85 3.00 8.80 10.00 25.00
quote 1.20 -0.31 11.00 0.85 1.30 7.00 257.50 quote 13.30 1.59 1.00 10.70 12.10 6.00
quote 1.20 0.15 77.00 0.75 0.90 103.00 260.00 quote 15.90 -3.58 3.00 12.90 13.90 14.00
quote 0.30 -0.20 9.00 0.30 0.45 19.00 265.00 quote 21.42 0.00 0.00 17.10 20.10 7.00
quote 0.20 -0.04 6.00 0.05 0.25 50.00 270.00 quote 35.90 0.00 0.00 21.90 23.10 4.00
quote 0.15 0.00 0.00 0.00 0.20 11.00 275.00 quote 0.00 0.00 0.00 26.20 27.90
quote 0.05 -0.80 2.00 0.00 0.35 7.00 280.00 quote 0.00 0.00 0.00 31.60 33.60
quote 0.10 0.00 0.00 0.00 0.65 13.00 285.00 quote 0.00 0.00 0.00 35.90 38.00
quote 0.40 0.00 0.00 0.00 0.10 5.00 290.00 quote 0.00 0.00 0.00 40.90 46.50
quote 0.00 0.00 0.00 0.00 0.60 295.00 quote 0.00 0.00 0.00 43.40 50.10
quote 0.50 0.00 0.00 0.00 0.95 2.00 300.00 quote 0.00 0.00 0.00 51.30 54.30
quote 1.46 0.00 0.00 0.00 0.55 3.00 305.00 quote 0.00 0.00 0.00 56.40 59.80
quote 0.10 0.00 0.00 0.00 0.40 12.00 310.00 quote 0.00 0.00 0.00 59.40 63.90
quote 0.00 0.00 0.00 0.00 0.85 315.00 quote 0.00 0.00 0.00 65.10 70.60
quote 0.00 0.00 0.00 0.00 0.85 320.00 quote 0.00 0.00 0.00 70.30 76.20
quote 0.00 0.00 0.00 0.00 1.05 325.00 quote 0.00 0.00 0.00 76.00 80.20
quote 0.37 0.00 0.00 0.00 0.85 2.00 330.00 quote 0.00 0.00 0.00 79.90 84.80
quote 0.00 0.00 0.00 0.00 1.05 335.00 quote 0.00 0.00 0.00 84.90 89.30
quote 0.29 0.00 0.00 0.00 0.55 18.00 340.00 quote 0.00 0.00 0.00 89.70 94.90
quote 0.00 0.00 0.00 0.00 0.85 345.00 quote 0.00 0.00 0.00 93.60 101.00
quote 0.11 0.00 0.00 0.00 1.00 8.00 350.00 quote 0.00 0.00 0.00 101.20 103.80
quote 0.13 0.00 0.00 0.00 0.65 7.00 355.00 quote 0.00 0.00 0.00 106.40 109.70
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 131.10 133.90 115.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 125.00 129.00 120.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 121.00 124.00 125.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 116.90 119.00 130.00 quote 0.20 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 111.70 113.30 135.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 106.70 108.50 140.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 101.20 103.50 145.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 94.40 99.90 150.00 quote 0.30 0.00 0.00 0.05 0.80 7.00
quote 0.00 0.00 0.00 91.80 94.00 155.00 quote 0.60 0.00 0.00 0.05 0.70 2.00
quote 0.00 0.00 0.00 86.30 90.20 160.00 quote 0.00 0.00 0.00 0.05 0.60
quote 0.00 0.00 0.00 81.20 85.70 165.00 quote 0.53 0.00 0.00 0.05 4.50 3.00
quote 0.00 0.00 0.00 76.40 80.30 170.00 quote 0.10 -0.39 2.00 0.10 1.30 3.00
quote 0.00 0.00 0.00 70.00 75.70 175.00 quote 0.75 0.00 0.00 0.25 0.60 2.00
quote 47.00 0.00 0.00 67.20 68.70 1.00 180.00 quote 0.75 0.00 0.00 0.15 0.65 23.00
quote 0.00 0.00 0.00 62.00 63.50 185.00 quote 1.48 0.00 0.00 0.20 0.75 1.00
quote 0.00 0.00 0.00 56.50 59.60 190.00 quote 1.07 0.00 0.00 0.30 0.80 2.00
quote 0.00 0.00 0.00 52.60 53.90 195.00 quote 0.60 -0.20 15.00 0.25 0.70 52.00
quote 37.70 0.00 0.00 47.00 50.20 5.00 200.00 quote 0.71 -0.24 3.00 0.45 0.80 83.00
quote 0.00 0.00 0.00 41.00 46.10 205.00 quote 0.90 -0.30 2.00 0.65 1.10 517.00
quote 0.00 0.00 0.00 38.20 39.50 210.00 quote 1.15 -0.20 2.00 0.95 1.05 87.00
quote 22.77 0.00 0.00 31.70 34.40 1.00 215.00 quote 1.50 -0.55 11.00 1.20 1.45 81.00
quote 15.84 0.00 0.00 28.80 30.30 2.00 220.00 quote 2.05 -0.30 17.00 1.65 2.00 88.00
quote 25.00 0.00 0.00 24.70 25.80 10.00 225.00 quote 2.65 -1.70 6.00 2.40 2.70 38.00
quote 21.60 2.39 2.00 20.80 22.10 22.00 230.00 quote 3.50 -0.45 5.00 3.30 3.70 35.00
quote 17.14 -0.21 4.00 16.90 18.40 184.00 235.00 quote 5.60 0.30 2.00 4.60 5.40 20.00
quote 12.97 -0.95 3.00 13.20 14.40 37.00 240.00 quote 7.50 0.40 4.00 6.20 7.90 28.00
quote 10.15 -1.55 9.00 9.70 11.50 113.00 245.00 quote 9.78 0.38 7.00 8.30 8.70 19.00
247.40 Current price as of 10/15/2021 04:00:02 PM
quote 8.60 -0.55 8.00 8.40 9.20 91.00 250.00 quote 13.10 1.60 1.00 10.80 11.60 15.00
quote 6.80 -0.40 13.00 5.90 7.10 715.00 255.00 quote 15.57 -21.73 1.00 13.70 14.40 5.00
quote 4.50 -1.03 14.00 4.70 5.40 49.00 260.00 quote 18.88 -13.32 39.00 16.90 18.50 11.00
quote 3.72 -0.48 12.00 3.50 5.10 108.00 265.00 quote 22.78 0.00 2.00 20.20 21.70
quote 2.35 -0.75 5.00 2.45 3.00 31.00 270.00 quote 26.78 -19.87 3.00 24.80 25.80 10.00
quote 1.80 -0.08 2.00 1.95 2.40 233.00 275.00 quote 0.00 0.00 0.00 28.70 30.10
quote 1.78 0.00 0.00 1.35 1.65 42.00 280.00 quote 56.75 0.00 0.00 33.40 34.30 1.00
quote 1.05 -0.45 45.00 1.05 1.20 27.00 285.00 quote 0.00 0.00 0.00 38.00 39.40
quote 1.00 0.00 0.00 0.80 1.50 4.00 290.00 quote 0.00 0.00 0.00 42.00 44.70
quote 0.50 0.00 0.00 0.60 0.80 8.00 295.00 quote 0.00 0.00 0.00 47.20 49.30
quote 0.60 0.15 2.00 0.45 0.60 8.00 300.00 quote 0.00 0.00 0.00 50.70 53.40
quote 0.55 0.00 1.00 0.20 0.50 305.00 quote 0.00 0.00 0.00 56.70 59.40
quote 0.00 0.00 0.00 0.10 0.70 310.00 quote 0.00 0.00 0.00 61.20 63.30
quote 0.00 0.00 0.00 0.05 0.65 315.00 quote 0.00 0.00 0.00 65.50 71.20
quote 0.75 0.00 0.00 0.05 0.55 1.00 320.00 quote 0.00 0.00 0.00 71.00 74.60
quote 0.15 -0.35 3.00 0.05 0.25 6.00 325.00 quote 0.00 0.00 0.00 75.60 79.50
quote 0.80 0.00 0.00 0.00 1.20 1.00 330.00 quote 0.00 0.00 0.00 81.80 84.90
quote 0.00 0.00 0.00 0.00 0.45 335.00 quote 0.00 0.00 0.00 84.50 90.10
quote 0.51 0.00 0.00 0.00 0.70 1.00 340.00 quote 0.00 0.00 0.00 90.30 94.70
quote 0.00 0.00 0.00 0.00 0.70 345.00 quote 0.00 0.00 0.00 96.20 100.10
quote 0.19 0.00 0.00 0.00 2.45 8.00 350.00 quote 0.00 0.00 0.00 101.00 104.80
quote 0.18 0.00 0.00 0.00 0.40 7.00 355.00 quote 0.00 0.00 0.00 104.40 110.90

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/201786389/composite USA+0.11%
  • /zigman2/quotes/205971581/composite VIXM+1.50%
  • /zigman2/quotes/204412041/composite KMX+0.98%
  • /zigman2/quotes/205782082/composite IT-0.70%
  • /zigman2/quotes/200387963/composite LINK+1.77%
X
Powered by StockTwits
Link to MarketWatch's Slice.