Spotify Technology S.A.

NYS: SPOT

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 18, 2022, 12:32 p.m.

/zigman2/quotes/207488629/composite

$

211.91

Change

-6.65 -3.04%

Volume

Volume 593,792

Real time quotes

/zigman2/quotes/207488629/composite

Previous close

$ 218.56

$ 211.91

Change

-6.65 -3.04%

Day low

Day high

$209.68

$218.00

Open

52 week low

52 week high

$201.68

$387.44

Open

OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 200.00 0.00 0.00 149.40 157.20 19.00 60.00 quote 0.05 0.00 0.00 0.00 0.55 323.00
quote 0.00 0.00 0.00 147.00 149.40 65.00 quote 0.35 0.00 0.00 0.00 0.80 22.00
quote 179.15 0.00 0.00 141.90 143.90 1.00 70.00 quote 0.25 0.00 0.00 0.00 0.20 6.00
quote 265.20 0.00 0.00 136.50 139.60 6.00 75.00 quote 0.05 0.00 0.00 0.00 0.05 5.00
quote 172.40 0.00 0.00 131.70 134.10 2.00 80.00 quote 4.27 0.00 0.00 0.00 0.20 47.00
quote 146.80 0.00 0.00 126.30 129.40 12.00 85.00 quote 0.10 0.00 0.00 0.00 0.20 109.00
quote 142.20 0.00 0.00 121.50 124.50 1.00 90.00 quote 0.05 0.00 0.00 0.00 0.20 22.00
quote 175.30 0.00 0.00 116.80 119.20 3.00 95.00 quote 0.55 0.00 0.00 0.00 0.80 44.00
quote 162.20 0.00 0.00 111.90 114.60 1.00 100.00 quote 0.05 0.00 0.00 0.00 0.20 163.00
quote 166.30 0.00 0.00 106.70 109.80 7.00 105.00 quote 0.10 0.00 0.00 0.00 0.25 48.00
quote 158.00 0.00 0.00 100.60 105.80 33.00 110.00 quote 0.15 0.00 0.00 0.00 0.20 875.00
quote 157.60 0.00 0.00 97.20 99.20 4.00 115.00 quote 0.25 0.00 0.00 0.00 0.20 23.00
quote 112.36 0.00 0.00 91.90 94.00 6.00 120.00 quote 0.05 0.00 0.00 0.00 0.05 51.00
quote 169.50 0.00 0.00 87.30 88.70 14.00 125.00 quote 0.05 0.00 0.00 0.00 0.15 147.00
quote 100.40 0.00 0.00 82.20 83.80 14.00 130.00 quote 0.29 0.00 0.00 0.00 0.25 90.00
quote 135.40 0.00 0.00 76.00 79.70 11.00 135.00 quote 0.10 0.00 0.00 0.00 0.05 447.00
quote 106.90 0.00 0.00 72.00 73.90 15.00 140.00 quote 0.05 0.00 0.00 0.00 0.05 79.00
quote 72.78 0.00 0.00 65.50 69.90 21.00 145.00 quote 0.05 0.00 0.00 0.00 0.10 167.00
quote 87.00 0.00 0.00 62.00 63.90 292.00 150.00 quote 0.05 -0.15 6.00 0.00 0.30 185.00
quote 82.67 0.00 0.00 57.40 59.20 30.00 155.00 quote 0.10 0.00 10.00 0.00 0.30 370.00
quote 61.50 0.00 0.00 52.60 53.80 111.00 160.00 quote 0.10 0.00 21.00 0.05 0.15 1,475
quote 62.58 0.00 0.00 47.70 49.00 22.00 165.00 quote 0.23 0.00 0.00 0.05 0.20 649.00
quote 116.50 0.00 0.00 42.60 43.90 37.00 170.00 quote 0.20 0.00 0.00 0.10 0.35 295.00
quote 38.80 0.00 0.00 37.30 39.50 54.00 175.00 quote 0.35 0.05 1.00 0.10 0.50 776.00
quote 48.10 0.00 0.00 33.00 34.00 102.00 180.00 quote 0.33 -0.08 21.00 0.30 0.55 1,315
quote 57.30 0.00 0.00 27.40 29.20 53.00 185.00 quote 0.55 0.05 104.00 0.45 0.65 628.00
quote 37.90 0.00 0.00 23.40 24.50 81.00 190.00 quote 0.85 0.28 105.00 0.60 0.80 606.00
quote 20.60 -18.00 1.00 18.30 19.80 17.00 195.00 quote 1.23 0.50 10.00 0.85 1.05 983.00
quote 14.40 -5.35 3.00 14.30 15.20 1,130 200.00 quote 1.49 0.29 160.00 1.25 1.60 1,629
quote 9.90 -5.30 10.00 10.10 10.90 13.00 205.00 quote 2.53 0.38 5.00 2.15 2.50 108.00
quote 7.60 -2.60 5.00 8.40 9.00 23.00 207.50 quote 3.28 0.98 139.00 2.75 3.20 146.00
quote 6.67 -4.51 11.00 6.70 7.30 153.00 210.00 quote 3.99 1.54 332.00 3.60 4.00 1,529
211.91 Current price as of 1/18/2022 12:32:56 PM
quote 5.00 -2.65 13.00 5.20 5.80 14.00 212.50 quote 4.88 0.38 50.00 4.60 5.10 186.00
quote 3.60 -2.80 29.00 4.10 4.50 27.00 215.00 quote 6.00 2.11 36.00 5.80 6.40 203.00
quote 3.30 -3.10 39.00 3.00 3.40 54.00 217.50 quote 7.80 2.30 23.00 7.30 7.80 103.00
quote 2.32 -2.65 54.00 2.35 2.60 598.00 220.00 quote 10.00 4.00 16.00 8.90 9.70 2,383
quote 1.60 -1.40 48.00 1.70 1.95 98.00 222.50 quote 13.20 3.30 4.00 10.70 11.50 79.00
quote 1.00 -1.99 49.00 1.25 1.45 76.00 225.00 quote 12.46 0.00 0.00 12.70 13.80 77.00
quote 0.90 -1.10 16.00 0.90 1.10 73.00 227.50 quote 15.50 3.70 4.00 14.80 16.00 99.00
quote 0.55 -1.20 45.00 0.65 0.80 1,456 230.00 quote 14.23 -0.88 57.00 17.10 19.30 1,752
quote 0.75 -0.35 23.00 0.45 0.60 64.00 232.50 quote 18.45 2.55 1.00 19.30 20.70 40.00
quote 0.40 -0.60 20.00 0.30 0.45 162.00 235.00 quote 22.30 5.15 6.00 21.70 22.50 65.00
quote 0.29 -0.26 5.00 0.20 0.40 99.00 237.50 quote 19.30 0.00 0.00 24.00 25.30 61.00
quote 0.20 -0.35 103.00 0.20 0.25 2,051 240.00 quote 25.90 4.15 21.00 26.50 27.70 1,436
quote 0.33 0.00 0.00 0.10 0.35 75.00 242.50 quote 30.37 13.37 2.00 29.00 29.90 37.00
quote 0.15 -0.15 7.00 0.10 0.20 77.00 245.00 quote 23.19 0.00 0.00 31.40 32.80 27.00
quote 0.95 0.00 0.00 0.05 0.25 45.00 247.50 quote 13.20 0.00 0.00 33.70 35.30 7.00
quote 0.15 -0.15 100.00 0.05 0.15 4,157 250.00 quote 37.40 2.55 24.00 36.40 37.50 2,445
quote 0.47 0.00 0.00 0.05 0.40 44.00 252.50 quote 19.00 0.00 0.00 38.90 40.00 7.00
quote 0.10 -0.08 4.00 0.00 0.15 59.00 255.00 quote 36.55 0.00 0.00 41.30 42.70 24.00
quote 0.08 -0.07 4.00 0.00 0.15 1,257 260.00 quote 47.25 3.15 4.00 46.20 47.50 1,010
quote 0.05 0.00 0.00 0.00 0.20 42.00 265.00 quote 0.00 0.00 0.00 50.40 54.60
quote 0.05 -0.05 3.00 0.00 0.10 1,297 270.00 quote 58.50 4.17 5.00 56.10 58.30 722.00
quote 0.25 0.00 0.00 0.00 0.30 41.00 275.00 quote 0.00 0.00 0.00 59.90 64.10
quote 0.04 -0.10 1.00 0.00 0.05 1,060 280.00 quote 64.47 0.00 0.00 66.00 67.50 460.00
quote 0.05 0.00 0.00 0.00 0.10 41.00 285.00 quote 67.00 0.00 0.00 71.20 73.50 4.00
quote 0.05 0.00 0.00 0.00 0.10 619.00 290.00 quote 74.70 0.00 0.00 76.30 77.80 230.00
quote 0.12 0.00 0.00 0.00 1.05 3.00 295.00 quote 71.60 0.00 0.00 80.40 83.50 2.00
quote 0.05 0.00 1.00 0.00 0.05 1,971 300.00 quote 84.30 16.09 1.00 85.70 88.00 602.00
quote 0.05 0.00 0.00 0.00 0.05 417.00 305.00 quote 0.00 0.00 0.00 90.80 93.60
quote 0.05 0.00 0.00 0.00 0.05 370.00 310.00 quote 87.61 0.00 0.00 95.90 98.60 21.00
quote 0.05 0.00 0.00 0.00 0.05 52.00 315.00 quote 0.00 0.00 0.00 100.80 103.40
quote 0.03 0.00 0.00 0.00 0.10 615.00 320.00 quote 90.20 0.00 0.00 105.00 108.50 82.00
quote 0.05 0.00 0.00 0.00 0.25 10.00 325.00 quote 0.00 0.00 0.00 111.30 113.10
quote 0.08 0.00 0.00 0.00 0.10 624.00 330.00 quote 107.80 0.00 0.00 116.10 118.90 42.00
quote 0.10 0.00 0.00 0.00 0.10 317.00 340.00 quote 71.50 0.00 0.00 125.70 129.20 15.00
quote 0.01 0.00 0.00 0.00 0.05 540.00 350.00 quote 114.40 0.00 0.00 135.80 138.50 1.00
quote 0.05 0.00 0.00 0.00 0.10 459.00 360.00 quote 126.15 0.00 0.00 146.30 147.60 1,010
quote 0.01 0.00 0.00 0.00 0.10 627.00 370.00 quote 86.70 0.00 0.00 154.70 159.70 1.00
quote 0.08 0.00 0.00 0.00 0.05 220.00 380.00 quote 154.00 0.00 0.00 162.70 171.00 14.00
quote 0.35 0.00 0.00 0.00 0.10 198.00 390.00 quote 142.90 0.00 0.00 174.10 180.60 17.00
quote 0.03 0.00 1.00 0.00 0.05 1,508 400.00 quote 138.80 0.00 0.00 183.00 190.90 36.00
quote 0.75 0.00 0.00 0.00 0.10 436.00 410.00 quote 110.20 0.00 0.00 193.00 200.40 20.00
quote 0.08 0.00 0.00 0.00 0.10 97.00 420.00 quote 125.90 0.00 0.00 202.90 211.00 7.00
quote 0.04 0.00 0.00 0.00 0.10 219.00 430.00 quote 145.55 0.00 0.00 213.80 220.80 20.00
quote 0.09 0.00 0.00 0.00 0.10 38.00 440.00 quote 212.15 0.00 0.00 224.30 230.90 1.00
quote 0.20 0.00 0.00 0.00 0.40 92.00 450.00 quote 185.50 0.00 0.00 232.70 240.80 1.00
quote 1.40 0.00 0.00 0.00 0.40 41.00 460.00 quote 147.90 0.00 0.00 242.60 250.90
quote 0.35 0.00 0.00 0.00 0.35 19.00 470.00 quote 167.90 0.00 0.00 253.00 260.60
quote 1.70 0.00 0.00 0.00 0.75 87.00 480.00 quote 252.10 0.00 0.00 262.80 271.00 21.00
quote 0.45 0.00 0.00 0.00 0.05 31.00 490.00 quote 177.34 0.00 0.00 275.00 280.10 1.00
quote 0.40 0.00 0.00 0.00 0.75 324.00 500.00 quote 212.30 0.00 0.00 283.20 290.80 1.00
quote 0.15 0.00 0.00 0.00 0.05 122.00 520.00 quote 249.70 0.00 0.00 304.60 310.20
quote 0.20 0.00 0.00 0.00 0.05 187.00 540.00 quote 0.00 0.00 0.00 322.60 330.90
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.60 64.30 150.00 quote 0.30 -0.80 25.00 0.10 0.45 3.00
quote 0.00 0.00 0.00 58.00 59.10 155.00 quote 0.25 0.00 0.00 0.15 0.45 3.00
quote 0.00 0.00 0.00 52.50 54.30 160.00 quote 0.35 -0.22 1.00 0.20 0.55 6.00
quote 48.20 0.00 3.00 47.80 49.50 165.00 quote 1.65 0.00 0.00 0.20 0.70 4.00
quote 0.00 0.00 0.00 42.90 44.40 170.00 quote 0.50 0.00 0.00 0.50 0.80 2.00
quote 0.00 0.00 0.00 38.10 39.60 175.00 quote 0.00 0.00 0.00 0.65 0.95
quote 0.00 0.00 0.00 33.50 34.80 180.00 quote 1.00 0.00 0.00 0.85 1.10 7.00
quote 0.00 0.00 0.00 28.20 30.00 185.00 quote 1.25 0.00 4.00 1.10 1.30 6.00
quote 0.00 0.00 0.00 24.20 25.30 190.00 quote 1.58 -0.05 2.00 1.50 1.80 12.00
quote 0.00 0.00 0.00 19.70 21.10 195.00 quote 1.95 0.22 3.00 2.10 2.45 33.00
quote 23.99 0.00 0.00 16.00 16.90 1.00 200.00 quote 3.38 0.60 18.00 3.00 3.50 96.00
quote 13.80 -3.50 2.00 12.50 13.30 2.00 205.00 quote 4.90 1.80 4.00 4.40 4.80 24.00
quote 12.20 0.00 1.00 10.90 11.60 207.50 quote 5.60 0.80 8.00 5.20 5.80 5.00
quote 11.00 -6.39 4.00 9.30 10.00 1.00 210.00 quote 6.68 1.28 28.00 6.20 6.80 106.00
211.91 Current price as of 1/18/2022 12:32:56 PM
quote 8.03 0.00 3.00 8.00 8.60 212.50 quote 8.16 1.66 1.00 7.30 7.80 37.00
quote 6.85 -1.73 17.00 6.70 7.40 7.00 215.00 quote 9.20 3.00 39.00 8.50 9.30 693.00
quote 5.90 -2.20 43.00 5.70 6.30 22.00 217.50 quote 11.60 2.80 2.00 9.90 10.60 41.00
quote 4.42 -2.48 19.00 4.80 5.30 14.00 220.00 quote 12.20 1.56 2.00 11.40 12.20 16.00
quote 4.70 -0.40 4.00 4.00 4.40 6.00 222.50 quote 12.70 5.30 3.00 13.10 13.70 1.00
quote 4.10 -1.05 10.00 3.20 3.70 8.00 225.00 quote 14.39 0.66 7.00 14.80 16.00 28.00
quote 2.95 -0.35 2.00 2.50 3.10 4.00 227.50 quote 15.80 0.00 1.00 16.70 17.80
quote 2.25 -1.29 12.00 2.10 2.50 22.00 230.00 quote 18.09 1.62 4.00 18.60 19.60 48.00
quote 2.40 0.00 0.00 1.65 2.10 38.00 232.50 quote 18.40 0.00 0.00 20.60 22.20 1.00
quote 1.60 -0.60 15.00 1.35 1.65 44.00 235.00 quote 8.95 0.00 0.00 22.70 24.10 43.00
quote 1.62 0.00 0.00 1.10 1.40 5.00 237.50 quote 10.10 0.00 0.00 25.00 26.20 5.00
quote 1.10 -0.60 13.00 0.95 1.15 66.00 240.00 quote 14.27 0.00 0.00 27.40 28.30 11.00
quote 1.10 0.06 15.00 0.75 0.95 18.00 242.50 quote 11.51 0.00 0.00 29.50 31.00 1.00
quote 0.80 -0.20 1.00 0.55 0.80 65.00 245.00 quote 16.00 0.00 0.00 31.80 33.10 7.00
quote 5.10 0.00 0.00 0.45 0.65 1.00 247.50 quote 0.00 0.00 0.00 34.30 36.20
quote 0.50 -0.16 2.00 0.40 0.55 127.00 250.00 quote 37.55 16.95 1.00 36.70 38.30 10.00
quote 0.00 0.00 0.00 0.30 0.55 252.50 quote 0.00 0.00 0.00 39.00 40.60
quote 1.70 0.00 0.00 0.30 0.55 38.00 255.00 quote 0.00 0.00 0.00 41.50 43.00
quote 0.00 0.00 0.00 0.20 0.50 257.50 quote 0.00 0.00 0.00 44.10 45.20
quote 0.20 -0.11 1.00 0.10 0.65 53.00 260.00 quote 47.35 27.89 1.00 46.30 47.70 16.00
quote 0.75 0.00 0.00 0.10 0.40 40.00 265.00 quote 36.15 0.00 0.00 51.10 52.90 2.00
quote 0.98 0.00 0.00 0.10 0.30 46.00 270.00 quote 40.90 0.00 0.00 56.40 57.80 2.00
quote 0.25 0.00 0.00 0.05 0.30 43.00 275.00 quote 45.80 0.00 0.00 61.40 62.70 1.00
quote 0.61 0.00 0.00 0.05 0.45 12.00 280.00 quote 0.00 0.00 0.00 66.10 68.00
quote 0.85 0.00 0.00 0.05 0.50 8.00 285.00 quote 0.00 0.00 0.00 71.30 72.60
quote 0.60 0.00 0.00 0.05 0.25 24.00 290.00 quote 0.00 0.00 0.00 76.20 78.00
quote 0.97 0.00 0.00 0.00 0.95 2.00 295.00 quote 0.00 0.00 0.00 81.00 83.00
quote 0.90 0.00 0.00 0.00 0.95 4.00 300.00 quote 0.00 0.00 0.00 86.10 87.90
quote 0.15 0.00 0.00 0.00 0.20 10.00 305.00 quote 0.00 0.00 0.00 91.30 93.00
quote 0.00 0.00 0.00 0.00 1.90 310.00 quote 0.00 0.00 0.00 95.20 99.30
quote 0.00 0.00 0.00 0.00 1.90 315.00 quote 0.00 0.00 0.00 101.20 103.60
quote 0.05 0.00 0.00 0.00 1.65 2.00 320.00 quote 0.00 0.00 0.00 105.70 108.70
quote 0.00 0.00 0.00 0.00 2.65 325.00 quote 0.00 0.00 0.00 111.10 113.90
quote 0.05 -0.05 174.00 0.00 0.10 121.00 330.00 quote 0.00 0.00 0.00 114.90 118.80

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.