Stocks Options

LAST PRICE
289.5900
TODAY'S CHANGE (%)
Trending Up0.5700 (0.1972%)

Bid / Lots
289.0100/ 3
Ask / Lots
289.9900/ 2
Open / Previous Close
292.6500 / 289.0200
Day Range
Low 284.8400
High 294.0000
52 Week Range
Low 128.6700
High 319.3000
Volume
2,477,228
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 39.135

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$150.40In the Money	$156.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$145.45In the Money	$152.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$140.60In the Money	$146.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$136.20In the Money	$141.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$130.55In the Money	$136.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$125.75In the Money	$131.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$121.15In the Money	$126.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	SPOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SPOTIn the Money	$115.00In the Money	$123.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$111.30In the Money	$116.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$108.75In the Money	$114.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$105.65In the Money	$111.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$103.40In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$100.45In the Money	$106.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$98.70In the Money	$104.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$96.45In the Money	$101.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$92.85In the Money	$98.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$91.25In the Money	$96.45In the Money	$94.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$88.75In the Money	$93.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$86.45In the Money	$91.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$84.05In the Money	$89.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SPOTIn the Money	$81.20In the Money	$86.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SPOTIn the Money	$78.35In the Money	$83.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	SPOTOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.68Out of the Money	48Out of the Money	1Out of the Money
SPOTIn the Money	$76.25In the Money	$81.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	SPOTOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$73.90In the Money	$79.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	SPOTOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$71.30In the Money	$76.65In the Money	$91.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	SPOTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.88Out of the Money	55Out of the Money	9Out of the Money
SPOTIn the Money	$69.05In the Money	$74.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	SPOTOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$66.30In the Money	$71.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	SPOTOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SPOTIn the Money	$63.15In the Money	$69.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	SPOTOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPOTIn the Money	$61.25In the Money	$66.60In the Money	$65.55In the Money	$17.55In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$225.00	SPOTOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	22Out of the Money
SPOTIn the Money	$58.45In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	SPOTOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.10Out of the Money	$-1.58Out of the Money	11Out of the Money	1Out of the Money
SPOTIn the Money	$55.95In the Money	$61.70In the Money	$49.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SPOTIn the Money	$54.15In the Money	$59.20In the Money	$43.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$232.50	SPOTOut of the Money	$0.02Out of the Money	$1.49Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$51.45In the Money	$56.75In the Money	$39.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$235.00	SPOTOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
SPOTIn the Money	$48.70In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	SPOTOut of the Money	$0.03Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$46.05In the Money	$51.65In the Money	$36.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	$0.03Out of the Money	$1.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
SPOTIn the Money	$44.15In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	SPOTOut of the Money	$0.03Out of the Money	$0.77Out of the Money	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SPOTIn the Money	$41.15In the Money	$46.55In the Money	$30.50In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$245.00	SPOTOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	180Out of the Money
SPOTIn the Money	$38.95In the Money	$43.65In the Money	$29.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$247.50	SPOTOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	1Out of the Money	5Out of the Money
SPOTIn the Money	$36.65In the Money	$41.80In the Money	$26.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	$0.08Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$0.02Out of the Money	56Out of the Money	354Out of the Money
SPOTIn the Money	$33.90In the Money	$39.10In the Money	$26.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$252.50	SPOTOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SPOTIn the Money	$31.45In the Money	$36.65In the Money	$34.89In the Money	$5.64In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$255.00	SPOTOut of the Money	$0.07Out of the Money	$0.39Out of the Money	$0.18Out of the Money	$-0.92Out of the Money	1Out of the Money	65Out of the Money
SPOTIn the Money	$29.00In the Money	$34.30In the Money	$32.50In the Money	$5.95In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$257.50	SPOTOut of the Money	$0.08Out of the Money	$0.53Out of the Money	$0.39Out of the Money	$0.13Out of the Money	12Out of the Money	39Out of the Money
SPOTIn the Money	$26.90In the Money	$31.60In the Money	$22.05In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	57Out of the Money	157Out of the Money
SPOTIn the Money	$24.85In the Money	$29.65In the Money	$23.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$262.50	SPOTOut of the Money	$0.14Out of the Money	$0.59Out of the Money	$0.28Out of the Money	$-0.12Out of the Money	140Out of the Money	22Out of the Money
SPOTIn the Money	$23.80In the Money	$26.80In the Money	$25.20In the Money	$4.50In the Money	27In the Money	26In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	$0.24Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.05Out of the Money	49Out of the Money	158Out of the Money
SPOTIn the Money	$21.85In the Money	$24.10In the Money	$17.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$267.50	SPOTOut of the Money	$0.41Out of the Money	$0.49Out of the Money	$0.54Out of the Money	$-0.11Out of the Money	127Out of the Money	34Out of the Money
SPOTIn the Money	$19.65In the Money	$22.15In the Money	$19.40In the Money	$-1.10In the Money	4In the Money	64In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	$0.52Out of the Money	$0.64Out of the Money	$0.74Out of the Money	$0.01Out of the Money	105Out of the Money	344Out of the Money
SPOTIn the Money	$17.35In the Money	$19.75In the Money	$20.05In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$272.50	SPOTOut of the Money	$0.59Out of the Money	$0.94Out of the Money	$1.00Out of the Money	$-0.16Out of the Money	107Out of the Money	90Out of the Money
SPOTIn the Money	$15.55In the Money	$16.75In the Money	$16.45In the Money	$0.56In the Money	3In the Money	83In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	$0.77Out of the Money	$1.44Out of the Money	$1.15Out of the Money	$-0.13Out of the Money	74Out of the Money	84Out of the Money
SPOTIn the Money	$13.45In the Money	$15.30In the Money	$12.90In the Money	$-2.05In the Money	9In the Money	42In the Money	Filter Table By Strike Price of$277.50	SPOTOut of the Money	$1.16Out of the Money	$1.72Out of the Money	$1.39Out of the Money	$-0.55Out of the Money	17Out of the Money	214Out of the Money
SPOTIn the Money	$10.40In the Money	$12.20In the Money	$10.70In the Money	$-1.47In the Money	73In the Money	129In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	$1.93Out of the Money	$2.27Out of the Money	$2.20Out of the Money	$-0.47Out of the Money	1,495Out of the Money	537Out of the Money
SPOTIn the Money	$9.70In the Money	$11.25In the Money	$9.30In the Money	$-2.05In the Money	42In the Money	67In the Money	Filter Table By Strike Price of$282.50	SPOTOut of the Money	$2.13Out of the Money	$2.75Out of the Money	$2.80Out of the Money	$-0.70Out of the Money	65Out of the Money	75Out of the Money
SPOTIn the Money	$8.00In the Money	$8.40In the Money	$8.10In the Money	$-0.55In the Money	141In the Money	514In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.37Out of the Money	$-0.88Out of the Money	77Out of the Money	129Out of the Money
SPOTUnderlying issue's last price	$6.55Underlying issue's last price	$6.85Underlying issue's last price	$6.40Underlying issue's last price	$-1.20Underlying issue's last price	93Underlying issue's last price	41Underlying issue's last price	Filter Table By Strike Price of$287.50Underlying issue's last price	SPOTUnderlying issue's last price	$4.25Underlying issue's last price	$4.45Underlying issue's last price	$4.51Underlying issue's last price	$-0.84Underlying issue's last price	213Underlying issue's last price	62Underlying issue's last price
SPOTNear the Money	$5.30Near the Money	$5.50Near the Money	$5.35Near the Money	$-0.65Near the Money	331Near the Money	626Near the Money	Filter Table By Strike Price of$290.00	SPOTIn the Money	$5.35In the Money	$5.65In the Money	$6.34In the Money	$0.24In the Money	263In the Money	319In the Money
SPOTNear the Money	$4.10Near the Money	$4.35Near the Money	$4.20Near the Money	$-0.85Near the Money	109Near the Money	71Near the Money	Filter Table By Strike Price of$292.50	SPOTIn the Money	$6.75In the Money	$7.05In the Money	$8.15In the Money	$0.35In the Money	50In the Money	55In the Money
SPOTOut of the Money	$2.90Out of the Money	$3.40Out of the Money	$3.10Out of the Money	$-1.05Out of the Money	187Out of the Money	214Out of the Money	Filter Table By Strike Price of$295.00	SPOTIn the Money	$7.65In the Money	$9.10In the Money	$9.69In the Money	$1.09In the Money	8In the Money	221In the Money
SPOTOut of the Money	$1.97Out of the Money	$2.70Out of the Money	$2.50Out of the Money	$-1.05Out of the Money	71Out of the Money	58Out of the Money	Filter Table By Strike Price of$297.50	SPOTIn the Money	$9.45In the Money	$10.50In the Money	$10.00In the Money	$-0.90In the Money	15In the Money	123In the Money
SPOTOut of the Money	$1.67Out of the Money	$1.90Out of the Money	$1.85Out of the Money	$-0.66Out of the Money	725Out of the Money	950Out of the Money	Filter Table By Strike Price of$300.00	SPOTIn the Money	$11.40In the Money	$12.50In the Money	$11.15In the Money	$-1.95In the Money	46In the Money	396In the Money
SPOTOut of the Money	$1.33Out of the Money	$1.66Out of the Money	$1.31Out of the Money	$-0.74Out of the Money	43Out of the Money	53Out of the Money	Filter Table By Strike Price of$302.50	SPOTIn the Money	$13.40In the Money	$15.20In the Money	$13.65In the Money	$-7.35In the Money	11In the Money	16In the Money
SPOTOut of the Money	$0.98Out of the Money	$1.12Out of the Money	$1.02Out of the Money	$-0.54Out of the Money	100Out of the Money	290Out of the Money	Filter Table By Strike Price of$305.00	SPOTIn the Money	$15.15In the Money	$16.75In the Money	$17.50In the Money	$-8.95In the Money	3In the Money	143In the Money
SPOTOut of the Money	$0.72Out of the Money	$1.01Out of the Money	$0.80Out of the Money	$-0.46Out of the Money	1,058Out of the Money	458Out of the Money	Filter Table By Strike Price of$307.50	SPOTIn the Money	$17.00In the Money	$19.25In the Money	$19.40In the Money	$-8.10In the Money	3In the Money	60In the Money
SPOTOut of the Money	$0.52Out of the Money	$0.76Out of the Money	$0.45Out of the Money	$-0.50Out of the Money	73Out of the Money	1,074Out of the Money	Filter Table By Strike Price of$310.00	SPOTIn the Money	$20.15In the Money	$21.75In the Money	$22.40In the Money	$-12.60In the Money	14In the Money	212In the Money
SPOTOut of the Money	$0.38Out of the Money	$0.61Out of the Money	$0.36Out of the Money	$-0.49Out of the Money	97Out of the Money	70Out of the Money	Filter Table By Strike Price of$312.50	SPOTIn the Money	$22.25In the Money	$24.20In the Money	$23.10In the Money	$-6.25In the Money	5In the Money	482In the Money
SPOTOut of the Money	$0.23Out of the Money	$0.49Out of the Money	$0.30Out of the Money	$-0.34Out of the Money	35Out of the Money	278Out of the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	$23.90In the Money	$28.45In the Money	$24.96In the Money	$-7.24In the Money	1In the Money	19In the Money
SPOTOut of the Money	$0.11Out of the Money	$0.51Out of the Money	$0.35Out of the Money	$0.00Out of the Money	1Out of the Money	131Out of the Money	Filter Table By Strike Price of$317.50	SPOTIn the Money	$26.25In the Money	$30.85In the Money	$30.20In the Money	$0.00In the Money	---In the Money	5In the Money
SPOTOut of the Money	$0.09Out of the Money	$0.33Out of the Money	$0.21Out of the Money	$-0.19Out of the Money	53Out of the Money	397Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	$28.85In the Money	$33.85In the Money	$42.10In the Money	$0.00In the Money	---In the Money	66In the Money
SPOTOut of the Money	$0.07Out of the Money	$1.45Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$322.50	SPOTIn the Money	$31.30In the Money	$36.65In the Money	$45.15In the Money	$0.00In the Money	---In the Money	11In the Money
SPOTOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	30Out of the Money	590Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	$33.65In the Money	$39.30In the Money	$47.70In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	$0.06Out of the Money	$1.45Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$327.50	SPOTIn the Money	$36.00In the Money	$41.50In the Money	$44.35In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	82Out of the Money	210Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	$38.65In the Money	$44.25In the Money	$52.25In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.03Out of the Money	$1.50Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$332.50	SPOTIn the Money	$41.30In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	$43.95In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.03Out of the Money	$1.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$337.50	SPOTIn the Money	$46.35In the Money	$51.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	$49.10In the Money	$54.65In the Money	$59.64In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.02Out of the Money	$1.49Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$342.50	SPOTIn the Money	$51.50In the Money	$56.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.04Out of the Money	$1.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$345.00	SPOTIn the Money	$53.55In the Money	$59.15In the Money	$64.66In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.02Out of the Money	$0.60Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$347.50	SPOTIn the Money	$56.10In the Money	$61.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.02Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$0.05Out of the Money	3Out of the Money	320Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	$58.80In the Money	$63.65In the Money	$69.90In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$352.50	SPOTIn the Money	$61.15In the Money	$66.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	$63.80In the Money	$69.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$357.50	SPOTIn the Money	$66.05In the Money	$71.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	4Out of the Money	25Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	$68.60In the Money	$74.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$362.50	SPOTIn the Money	$71.45In the Money	$76.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	17Out of the Money	20Out of the Money	Filter Table By Strike Price of$365.00	SPOTIn the Money	$74.00In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$367.50	SPOTIn the Money	$76.30In the Money	$82.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	$79.00In the Money	$84.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$372.50	SPOTIn the Money	$81.15In the Money	$86.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	$83.75In the Money	$88.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$377.50	SPOTIn the Money	$86.35In the Money	$91.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$88.90In the Money	$93.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$97.80In the Money	$103.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$108.80In the Money	$113.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Spotify Technology SA
NYSE:SPOTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 03, 2024)

Put Options (expires Friday May 03, 2024)