Stocks Options

LAST PRICE
302.8200
TODAY'S CHANGE (%)
Trending Up4.7000 (1.5765%)

Bid / Lots
302.0100/ 3
Ask / Lots
303.5000/ 1
Open / Previous Close
299.9500 / 298.1200
Day Range
Low 298.1200
High 302.8700
52 Week Range
Low 129.2300
High 319.3000
Volume
893,624
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 39.011

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$143.70In the Money	$151.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$138.60In the Money	$146.05In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$133.65In the Money	$140.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$128.65In the Money	$135.25In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$123.70In the Money	$130.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$118.70In the Money	$125.35In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$113.85In the Money	$120.40In 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	$4.30Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	1Out of the Money	1Out of the Money
SPOTIn the Money	$108.95In the Money	$115.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$103.75In the Money	$111.00In 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	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$98.85In the Money	$106.40In 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	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$93.80In the Money	$100.65In 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	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$88.90In the Money	$96.05In 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	$0.00Out of the Money	$2.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$84.05In the Money	$90.45In 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	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$79.00In the Money	$85.75In 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	$0.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$73.95In the Money	$80.45In 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	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$69.00In the Money	$76.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	$0.01Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$64.00In 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$235.00	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	6Out of the Money
SPOTIn the Money	$59.00In the Money	$66.50In the Money	$49.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	$0.08Out of the Money	$0.58Out of the Money	$0.22Out of the Money	$-0.07Out of the Money	5Out of the Money	18Out of the Money
SPOTIn the Money	$54.00In 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$245.00	SPOTOut of the Money	$0.05Out 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	$49.05In the Money	$55.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	$0.07Out of the Money	$1.50Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$44.15In the Money	$51.20In 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	$0.08Out of the Money	$0.90Out of the Money	$0.37Out of the Money	$0.12Out of the Money	2Out of the Money	21Out of the Money
SPOTIn the Money	$39.25In the Money	$46.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SPOTIn the Money	$34.40In the Money	$40.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	$0.22Out of the Money	$0.56Out of the Money	$0.60Out of the Money	$-0.95Out of the Money	7Out of the Money	75Out of the Money
SPOTIn the Money	$31.15In the Money	$35.40In the Money	$23.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	$0.45Out of the Money	$0.78Out of the Money	$0.74Out of the Money	$-0.29Out of the Money	3Out of the Money	28Out of the Money
SPOTIn the Money	$27.45In the Money	$30.45In the Money	$28.49In the Money	$0.99In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	$0.60Out of the Money	$1.11Out of the Money	$1.24Out of the Money	$-0.22Out of the Money	1Out of the Money	19Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$22.55In the Money	$28.20In the Money	$22.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	$1.37Out of the Money	$1.60Out of the Money	$1.69Out of the Money	$-0.11Out of the Money	56Out of the Money	23Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$17.90In the Money	$23.65In the Money	$18.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	$2.15Out of the Money	$2.40Out of the Money	$2.57Out of the Money	$-0.43Out of the Money	13Out of the Money	37Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$287.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$16.30In the Money	$17.70In the Money	$14.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	$2.45Out of the Money	$3.45Out of the Money	$3.50Out of the Money	$-1.38Out of the Money	17Out of the Money	25Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$292.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$12.90In the Money	$14.65In the Money	$12.05In the Money	$-1.10In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	$3.10Out of the Money	$5.05Out of the Money	$5.05Out of the Money	$-1.30Out of the Money	10Out of the Money	20Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$297.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$10.15In the Money	$11.95In the Money	$10.00In the Money	$0.40In the Money	11In the Money	257In the Money	Filter Table By Strike Price of$300.00	SPOTNear the Money	$5.90Near the Money	$7.05Near the Money	$7.30Near the Money	$-0.73Near the Money	1Near the Money	13Near the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$302.50Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
SPOTNear the Money	$7.65Near the Money	$9.40Near the Money	$7.70Near the Money	$0.06Near the Money	10Near the Money	17Near the Money	Filter Table By Strike Price of$305.00	SPOTIn the Money	$8.30In the Money	$9.55In the Money	$9.60In the Money	$9.60In the Money	2In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$307.50	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	$5.65Out of the Money	$5.90Out of the Money	$5.69Out of the Money	$0.70Out of the Money	8Out of the Money	271Out of the Money	Filter Table By Strike Price of$310.00	SPOTIn the Money	$11.75In the Money	$12.60In the Money	$12.65In the Money	$-1.40In the Money	1In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$312.50	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	$4.05Out of the Money	$5.55Out of the Money	$3.65Out of the Money	$-0.34Out of the Money	1Out of the Money	34Out of the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	$13.45In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$317.50	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.60Out of the Money	$4.65Out of the Money	$2.95Out of the Money	$-0.37Out of the Money	5Out of the Money	254Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	$18.85In the Money	$21.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$322.50	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.61Out of the Money	$2.40Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	$21.95In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.01Out of the Money	$2.10Out of the Money	$1.30Out of the Money	$-0.11Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	$27.30In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.83Out of the Money	$1.31Out of the Money	$0.80Out of the Money	$0.80Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	$30.35In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.50Out of the Money	$0.98Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	$36.45In the Money	$41.95In 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	$0.93Out 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$345.00	SPOTIn the Money	$39.30In the Money	$46.85In 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	$0.42Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	$45.00In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.12Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	$49.40In the Money	$56.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.08Out of the Money	$2.68Out 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$360.00	SPOTIn the Money	$54.00In the Money	$61.85In 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	$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	$59.95In the Money	$66.85In 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	$0.00Out 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	$64.85In the Money	$71.75In 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	$3.85Out 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$380.00	SPOTIn the Money	$75.00In the Money	$81.85In 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	$3.85Out 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	$85.00In the Money	$91.85In 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	$2.58Out 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$400.00	SPOTIn the Money	$95.05In the Money	$101.85In 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 07, 2024)

Put Options (expires Friday June 07, 2024)