Stocks Options

LAST PRICE
312.9750
TODAY'S CHANGE (%)
Trending Down-0.0450 (-0.0144%)

Bid / Lots
312.8600/ 3
Ask / Lots
313.0900/ 1
Open / Previous Close
312.6700 / 313.0200
Day Range
Low 311.3500
High 317.4519
52 Week Range
Low 129.2300
High 331.0800
Volume
498,430
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 39.746

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$251.20In the Money	$256.70In the Money	$100.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$60.00	SPOTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money
SPOTIn the Money	$246.20In the Money	$251.70In the Money	$93.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	SPOTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$241.40In the Money	$246.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SPOTOut of the Money	$0.00Out of the Money	$1.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SPOTIn the Money	$235.80In the Money	$241.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SPOTOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SPOTIn the Money	$230.80In the Money	$236.75In the Money	$71.70In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$80.00	SPOTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SPOTIn the Money	$226.05In the Money	$231.75In the Money	$78.50In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$85.00	SPOTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPOTIn the Money	$221.30In the Money	$226.75In the Money	$80.40In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$90.00	SPOTOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SPOTIn the Money	$216.25In the Money	$221.75In the Money	$219.15In the Money	$-14.77In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$95.00	SPOTOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
SPOTIn the Money	$211.30In the Money	$216.75In the Money	$142.40In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$100.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
SPOTIn the Money	$206.25In the Money	$211.75In the Money	$218.49In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$105.00	SPOTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
SPOTIn the Money	$201.50In the Money	$206.75In the Money	$68.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$110.00	SPOTOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
SPOTIn the Money	$196.25In the Money	$201.75In the Money	$187.67In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$115.00	SPOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	697Out of the Money
SPOTIn the Money	$191.05In the Money	$196.80In the Money	$192.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$120.00	SPOTOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
SPOTIn the Money	$186.05In the Money	$191.80In the Money	$134.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$125.00	SPOTOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
SPOTIn the Money	$180.85In the Money	$186.80In the Money	$74.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$130.00	SPOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,180Out of the Money
SPOTIn the Money	$176.65In the Money	$181.80In the Money	$179.94In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$135.00	SPOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
SPOTIn the Money	$171.55In the Money	$176.80In the Money	$159.70In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$140.00	SPOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
SPOTIn the Money	$166.40In the Money	$171.80In the Money	$130.00In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$145.00	SPOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
SPOTIn the Money	$161.30In the Money	$166.80In the Money	$158.00In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$150.00	SPOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money
SPOTIn the Money	$156.70In the Money	$161.80In the Money	$145.50In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$155.00	SPOTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,085Out of the Money
SPOTIn the Money	$151.60In the Money	$156.80In the Money	$154.00In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$160.00	SPOTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money
SPOTIn the Money	$146.30In the Money	$151.80In the Money	$102.00In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$165.00	SPOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
SPOTIn the Money	$141.20In the Money	$146.85In the Money	$144.08In the Money	$-7.68In the Money	1In the Money	2,060In the Money	Filter Table By Strike Price of$170.00	SPOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
SPOTIn the Money	$136.35In the Money	$141.85In the Money	$127.90In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$175.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
SPOTIn the Money	$130.90In the Money	$136.85In the Money	$92.87In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$180.00	SPOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
SPOTIn the Money	$126.30In the Money	$131.85In the Money	$136.80In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$185.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money
SPOTIn the Money	$121.35In the Money	$126.85In the Money	$103.00In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$190.00	SPOTOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
SPOTIn the Money	$116.35In the Money	$121.85In the Money	$119.21In the Money	$0.00In the Money	---In the Money	616In the Money	Filter Table By Strike Price of$195.00	SPOTOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
SPOTIn the Money	$111.35In the Money	$116.85In the Money	$114.50In the Money	$4.50In the Money	1In the Money	1,454In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money
SPOTIn the Money	$101.40In the Money	$106.85In the Money	$97.00In the Money	$0.00In the Money	---In the Money	463In the Money	Filter Table By Strike Price of$210.00	SPOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,798Out of the Money
SPOTIn the Money	$96.50In the Money	$101.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	SPOTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$91.45In the Money	$96.90In the Money	$89.14In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$220.00	SPOTOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money
SPOTIn the Money	$86.10In the Money	$91.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	SPOTOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$80.40In the Money	$86.90In the Money	$76.90In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	$0.01Out of the Money	$0.76Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
SPOTIn the Money	$75.30In the Money	$81.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	SPOTOut of the Money	$0.01Out of the Money	$2.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$70.85In the Money	$76.90In the Money	$70.72In the Money	$0.00In the Money	---In the Money	1,170In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	1Out of the Money	748Out of the Money
SPOTIn the Money	$65.60In the Money	$71.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	SPOTOut of the Money	$0.01Out of the Money	$2.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$61.15In the Money	$66.85In the Money	$75.00In the Money	$0.00In the Money	---In the Money	506In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money
SPOTIn the Money	$55.75In the Money	$61.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	SPOTOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
SPOTIn the Money	$50.90In the Money	$56.80In the Money	$58.52In the Money	$0.00In the Money	---In the Money	338In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money
SPOTIn the Money	$49.25In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	SPOTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$46.50In the Money	$51.85In the Money	$31.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	1Out of the Money	69Out of the Money
SPOTIn the Money	$43.05In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	SPOTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$42.40In the Money	$46.85In the Money	$40.68In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	6Out of the Money	581Out of the Money
SPOTIn the Money	$38.90In the Money	$44.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	SPOTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	21Out of the Money	32Out of the Money
SPOTIn the Money	$36.45In the Money	$41.95In the Money	$39.71In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	$0.02Out of the Money	$0.61Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	25Out of the Money	170Out of the Money
SPOTIn the Money	$34.55In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	SPOTOut of the Money	$0.04Out of the Money	$0.62Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
SPOTIn the Money	$31.35In the Money	$36.95In the Money	$34.99In the Money	$0.00In the Money	---In the Money	462In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	43Out of the Money	981Out of the Money
SPOTIn the Money	$29.10In the Money	$34.20In the Money	$30.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$282.50	SPOTOut of the Money	$0.07Out of the Money	$0.66Out of the Money	$0.12Out of the Money	$0.01Out of the Money	1Out of the Money	347Out of the Money
SPOTIn the Money	$26.90In the Money	$30.95In the Money	$37.75In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	4Out of the Money	122Out of the Money
SPOTIn the Money	$23.85In the Money	$29.20In the Money	$23.87In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$287.50	SPOTOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	1Out of the Money	170Out of the Money
SPOTIn the Money	$22.35In the Money	$26.25In the Money	$26.10In the Money	$0.00In the Money	---In the Money	732In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.09Out of the Money	33Out of the Money	866Out of the Money
SPOTIn the Money	$19.30In the Money	$24.75In the Money	$25.00In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$292.50	SPOTOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.21Out of the Money	148Out of the Money	59Out of the Money
SPOTIn the Money	$17.05In the Money	$21.50In the Money	$18.38In the Money	$-0.90In the Money	3In the Money	71In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.41Out of the Money	$-0.20Out of the Money	12Out of the Money	299Out of the Money
SPOTIn the Money	$15.05In the Money	$17.90In the Money	$16.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$297.50	SPOTOut of the Money	$0.58Out of the Money	$0.71Out of the Money	$0.58Out of the Money	$-0.29Out of the Money	177Out of the Money	248Out of the Money
SPOTIn the Money	$11.40In the Money	$15.15In the Money	$17.50In the Money	$1.95In the Money	201In the Money	1,125In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	$0.83Out of the Money	$0.97Out of the Money	$1.04Out of the Money	$-0.12Out of the Money	162Out of the Money	1,643Out of the Money
SPOTIn the Money	$11.75In the Money	$12.70In the Money	$10.60In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$302.50	SPOTOut of the Money	$1.20Out of the Money	$1.32Out of the Money	$1.14Out of the Money	$-0.49Out of the Money	13Out of the Money	182Out of the Money
SPOTIn the Money	$9.75In the Money	$10.45In the Money	$12.11In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	$1.67Out of the Money	$1.89Out of the Money	$1.65Out of the Money	$-0.51Out of the Money	27Out of the Money	718Out of the Money
SPOTIn the Money	$7.95In the Money	$8.60In the Money	$8.24In the Money	$-1.27In the Money	44In the Money	881In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	$2.30Out of the Money	$2.55Out of the Money	$2.32Out of the Money	$-0.57Out of the Money	50Out of the Money	186Out of the Money
SPOTIn the Money	$6.40In the Money	$6.75In the Money	$6.60In the Money	$-0.80In the Money	44In the Money	2,095In the Money	Filter Table By Strike Price of$310.00	SPOTNear the Money	$3.15Near the Money	$3.40Near the Money	$3.12Near the Money	$-0.68Near the Money	82Near the Money	851Near the Money
SPOTUnderlying issue's last price	$4.95Underlying issue's last price	$5.40Underlying issue's last price	$5.70Underlying issue's last price	$-0.27Underlying issue's last price	37Underlying issue's last price	1,128Underlying issue's last price	Filter Table By Strike Price of$312.50Underlying issue's last price	SPOTUnderlying issue's last price	$4.15Underlying issue's last price	$4.50Underlying issue's last price	$4.06Underlying issue's last price	$-0.81Underlying issue's last price	126Underlying issue's last price	223Underlying issue's last price
SPOTNear the Money	$3.80Near the Money	$4.10Near the Money	$4.23Near the Money	$-0.87Near the Money	88Near the Money	228Near the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	$5.45In the Money	$5.85In the Money	$6.00In the Money	$0.27In the Money	12In the Money	91In the Money
SPOTOut of the Money	$2.85Out of the Money	$3.05Out of the Money	$2.95Out of the Money	$-1.35Out of the Money	58Out of the Money	124Out of the Money	Filter Table By Strike Price of$317.50	SPOTIn the Money	$6.90In the Money	$7.40In the Money	$5.66In the Money	$-1.79In the Money	5In the Money	96In the Money
SPOTOut of the Money	$2.07Out of the Money	$2.31Out of the Money	$2.25Out of the Money	$-0.71Out of the Money	105Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	$8.50In the Money	$9.10In the Money	$8.45In the Money	$-0.39In the Money	3In the Money	573In the Money
SPOTOut of the Money	$1.44Out of the Money	$1.74Out of the Money	$1.61Out of the Money	$-1.19Out of the Money	223Out of the Money	2,101Out of the Money	Filter Table By Strike Price of$322.50	SPOTIn the Money	$10.35In the Money	$11.20In the Money	$15.71In the Money	$0.00In the Money	---In the Money	61In the Money
SPOTOut of the Money	$1.07Out of the Money	$1.24Out of the Money	$1.27Out of the Money	$-0.48Out of the Money	180Out of the Money	151Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	$11.35In the Money	$13.70In the Money	$12.55In the Money	$0.00In the Money	---In the Money	49In the Money
SPOTOut of the Money	$0.78Out of the Money	$0.91Out of the Money	$1.35Out of the Money	$-0.10Out of the Money	8Out of the Money	109Out of the Money	Filter Table By Strike Price of$327.50	SPOTIn the Money	$13.90In the Money	$15.50In the Money	$13.95In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.43Out of the Money	114Out of the Money	599Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	$14.95In the Money	$17.80In the Money	$17.76In the Money	$0.00In the Money	---In the Money	138In the Money
SPOTOut of the Money	$0.34Out of the Money	$0.54Out of the Money	$0.55Out of the Money	$-0.23Out of the Money	32Out of the Money	155Out of the Money	Filter Table By Strike Price of$332.50	SPOTIn the Money	$17.20In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.26Out of the Money	$0.41Out of the Money	$0.48Out of the Money	$-0.33Out of the Money	24Out of the Money	1,024Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	$18.55In the Money	$24.00In the Money	$19.00In the Money	$0.00In the Money	---In the Money	4In the Money
SPOTOut of the Money	$0.24Out of the Money	$0.32Out of the Money	$0.35Out of the Money	$-0.12Out of the Money	4Out of the Money	11Out of the Money	Filter Table By Strike Price of$337.50	SPOTIn the Money	$21.50In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.18Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.01Out of the Money	5Out of the Money	342Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	$24.10In the Money	$28.50In the Money	$20.49In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.02Out of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$342.50	SPOTIn the Money	$26.70In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.13Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$0.02Out of the Money	4Out of the Money	600Out of the Money	Filter Table By Strike Price of$345.00	SPOTIn the Money	$28.60In the Money	$34.20In the Money	$42.35In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.06Out of the Money	$0.68Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$347.50	SPOTIn the Money	$30.85In the Money	$35.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.06Out of the Money	$0.37Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	1Out of the Money	581Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	$34.35In the Money	$39.35In the Money	$47.35In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.04Out of the Money	$0.64Out 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$352.50	SPOTIn the Money	$36.35In the Money	$41.15In 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	$0.29Out of the Money	$0.41Out of the Money	$0.41Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	$39.40In the Money	$43.65In 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	$0.62Out 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$357.50	SPOTIn the Money	$41.10In the Money	$45.80In 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	$0.35Out of the Money	$0.04Out of the Money	$-0.33Out of the Money	4Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	$43.85In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out 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$365.00	SPOTIn the Money	$48.65In the Money	$53.65In 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	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	$54.00In the Money	$59.50In the Money	$0.00In 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	$0.00Out 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	$59.10In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.06Out of the Money	$0.02Out of the Money	3Out of the Money	63Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$63.35In the Money	$69.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.63Out 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$385.00	SPOTIn the Money	$68.40In the Money	$73.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$73.35In the Money	$78.75In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$78.35In the Money	$83.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$83.35In the Money	$88.75In the Money	$120.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	25Out of the Money	17Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$93.35In the Money	$98.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$103.35In the Money	$108.75In the Money	$0.00In 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	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$113.50In the Money	$118.75In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$123.35In the Money	$128.70In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$133.35In the Money	$138.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$460.00	SPOTIn the Money	$143.35In the Money	$148.75In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	37Out of the Money	58Out of the Money	Filter Table By Strike Price of$470.00	SPOTIn the Money	$153.35In the Money	$158.75In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)