Stocks Options

LAST PRICE
300.4600
TODAY'S CHANGE (%)
Trending Up2.3400 (0.7849%)

Bid / Lots
299.5200/ 4
Ask / Lots
300.7900/ 4
Open / Previous Close
299.9500 / 298.1200
Day Range
Low 298.1200
High 300.4600
52 Week Range
Low 129.2300
High 319.3000
Volume
30,985
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 39.008

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$141.15In the Money	$147.65In 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	$136.30In the Money	$142.65In 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	$131.20In the Money	$137.90In 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	$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	$126.40In the Money	$132.70In 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	$121.35In the Money	$127.70In 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	$0.01Out of the Money	$1.17Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$116.65In the Money	$123.00In 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	$0.01Out 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
SPOTIn the Money	$111.75In the Money	$117.75In 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	$0.01Out 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
SPOTIn the Money	$106.75In the Money	$112.75In 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	$0.01Out 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
SPOTIn the Money	$101.45In the Money	$107.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	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
SPOTIn the Money	$96.50In the Money	$102.70In 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	$0.01Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$91.35In the Money	$97.75In 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	$0.01Out 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
SPOTIn the Money	$86.50In the Money	$92.80In the Money	$66.46In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$81.50In the Money	$87.75In 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	$0.01Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$76.85In the Money	$82.80In the Money	$57.13In 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	$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	$71.75In the Money	$77.80In 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	$0.01Out of the Money	$1.50Out of the Money	$2.63Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$66.70In the Money	$72.85In the Money	$48.99In 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	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$61.55In the Money	$67.85In 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	$1.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SPOTIn the Money	$56.75In the Money	$62.80In the Money	$65.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	$0.01Out of the Money	$1.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPOTIn the Money	$51.65In the Money	$57.85In the Money	$54.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$245.00	SPOTOut of the Money	$0.08Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SPOTIn the Money	$46.55In the Money	$52.95In the Money	$33.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SPOTIn the Money	$41.60In the Money	$48.00In 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	$0.02Out of the Money	$1.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SPOTIn the Money	$36.60In the Money	$43.00In the Money	$39.17In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	$0.04Out of the Money	$0.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SPOTIn the Money	$31.70In the Money	$38.00In the Money	$26.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	$0.13Out of the Money	$1.50Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SPOTIn the Money	$29.10In the Money	$33.25In the Money	$28.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	$0.39Out of the Money	$0.71Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
SPOTIn the Money	$27.10In the Money	$29.90In 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	$0.33Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$25.00In the Money	$29.55In the Money	$21.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	$0.57Out of the Money	$0.79Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SPOTIn the Money	$23.10In the Money	$25.55In 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	$0.67Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$19.80In the Money	$23.90In the Money	$22.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	$0.80Out of the Money	$1.22Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
SPOTIn the Money	$18.55In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	SPOTOut of the Money	$1.00Out of the Money	$1.58Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$16.25In the Money	$19.15In the Money	$17.37In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	$1.40Out of the Money	$2.21Out of the Money	$2.22Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
SPOTIn the Money	$14.75In the Money	$18.75In the Money	$9.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$287.50	SPOTOut of the Money	$1.93Out of the Money	$2.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$13.10In the Money	$16.55In the Money	$16.45In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	$2.46Out of the Money	$3.15Out of the Money	$3.25Out of the Money	$-0.30Out of the Money	6Out of the Money	34Out of the Money
SPOTIn the Money	$11.35In the Money	$13.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$292.50	SPOTOut of the Money	$3.30Out of the Money	$4.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SPOTIn the Money	$9.70In the Money	$13.10In the Money	$11.04In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	$3.55Out of the Money	$5.20Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
SPOTIn the Money	$8.30In the Money	$11.50In the Money	$9.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$297.50	SPOTNear the Money	$4.70Near the Money	$6.05Near the Money	$5.75Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
SPOTUnderlying issue's last price	$6.90Underlying issue's last price	$8.50Underlying issue's last price	$6.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	208Underlying issue's last price	Filter Table By Strike Price of$300.00Underlying issue's last price	SPOTUnderlying issue's last price	$6.10Underlying issue's last price	$7.35Underlying issue's last price	$7.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	39Underlying issue's last price
SPOTNear the Money	$5.10Near the Money	$8.95Near the Money	$6.55Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$302.50	SPOTIn the Money	$5.25In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$4.85Out of the Money	$5.70Out of the Money	$5.45Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$305.00	SPOTIn the Money	$8.45In the Money	$10.40In the Money	$10.60In the Money	$0.00In the Money	---In the Money	3In the Money
SPOTOut of the Money	$3.30Out of the Money	$7.20Out of the Money	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$307.50	SPOTIn the Money	$10.15In the Money	$11.60In the Money	$11.25In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$3.25Out of the Money	$3.90Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$310.00	SPOTIn the Money	$11.10In the Money	$14.90In the Money	$21.14In the Money	$0.00In the Money	---In the Money	8In the Money
SPOTOut of the Money	$2.59Out of the Money	$4.25Out of the Money	$4.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$312.50	SPOTIn the Money	$13.55In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.08Out of the Money	$2.73Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	$13.65In the Money	$17.35In the Money	$29.78In the Money	$0.00In the Money	---In the Money	5In the Money
SPOTOut of the Money	$1.64Out of the Money	$2.29Out of the Money	$1.89Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$317.50	SPOTIn the Money	$17.15In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.31Out of the Money	$1.98Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	$19.25In the Money	$21.75In the Money	$14.60In the Money	$0.00In the Money	---In the Money	5In the Money
SPOTOut of the Money	$0.81Out of the Money	$1.22Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	$24.00In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.52Out of the Money	$1.01Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	$28.60In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.36Out of the Money	$1.08Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	$32.85In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.09Out of the Money	$1.50Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	$37.65In the Money	$44.20In 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	$1.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$345.00	SPOTIn the Money	$42.65In the Money	$49.20In 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	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	$47.70In the Money	$54.20In 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	$1.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	$52.65In the Money	$59.20In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	$57.80In the Money	$63.60In 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$365.00	SPOTIn the Money	$62.80In the Money	$69.05In 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$370.00	SPOTIn the Money	$67.60In the Money	$73.60In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$77.60In the Money	$83.55In 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$390.00	SPOTIn the Money	$87.60In the Money	$94.15In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$97.75In the Money	$104.15In 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 31, 2024)

Put Options (expires Friday May 31, 2024)