Stocks Options

LAST PRICE
369.4900
TODAY'S CHANGE (%)
Trending Down-9.6700 (-2.5504%)

Bid / Lots
369.0300/ 4
Ask / Lots
369.9600/ 4
Open / Previous Close
376.7600 / 379.1600
Day Range
Low 369.0000
High 377.4100
52 Week Range
Low 145.7600
High 389.2300
Volume
541,600
above 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 36.526

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$186.80In the Money	$193.80In 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	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$177.10In the Money	$183.80In 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	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$166.75In the Money	$173.80In the Money	$163.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$161.45In the Money	$168.80In 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	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$156.65In the Money	$163.80In 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	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$151.65In the Money	$158.75In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$147.10In the Money	$153.80In 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	---Out of the Money	$0.87Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$141.60In the Money	$148.75In 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	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$136.45In the Money	$143.80In 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	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$131.70In the Money	$138.80In 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	---Out 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	$126.90In the Money	$133.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	---Out 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	$121.70In the Money	$128.80In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$116.50In the Money	$123.75In 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	---Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$111.65In the Money	$118.80In 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	---Out of the Money	$1.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$107.05In the Money	$113.80In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$101.65In the Money	$108.80In the Money	$86.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$97.45In the Money	$103.75In the Money	$66.23In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$91.25In the Money	$98.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$87.10In the Money	$93.80In the Money	$64.95In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTIn the Money	$82.10In the Money	$88.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$77.05In the Money	$83.80In the Money	$90.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SPOTIn the Money	$72.15In the Money	$78.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SPOTIn the Money	$67.05In the Money	$73.80In the Money	$70.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	44Out of the Money
SPOTIn the Money	$64.55In the Money	$71.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	SPOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
SPOTIn the Money	$62.10In the Money	$68.80In the Money	$75.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	---Out of the Money	$0.96Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SPOTIn the Money	$59.60In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	---Out of the Money	$0.94Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$57.05In the Money	$63.80In the Money	$70.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
SPOTIn the Money	$54.55In the Money	$61.25In the Money	$42.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$312.50	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$52.45In the Money	$58.80In the Money	$28.09In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SPOTIn the Money	$49.60In the Money	$56.30In the Money	$60.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SPOTIn the Money	$46.90In the Money	$53.80In the Money	$42.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SPOTIn the Money	$44.75In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$322.50	SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SPOTIn the Money	$42.05In the Money	$48.80In the Money	$19.73In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SPOTIn the Money	$40.15In the Money	$46.30In the Money	$58.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$327.50	SPOTOut of the Money	---Out of the Money	$0.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$37.55In the Money	$42.25In the Money	$34.64In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
SPOTIn the Money	$35.45In the Money	$41.30In the Money	$31.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$332.50	SPOTOut of the Money	---Out of the Money	$0.53Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPOTIn the Money	$33.25In the Money	$38.80In the Money	$44.00In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	82Out of the Money
SPOTIn the Money	$30.45In the Money	$36.30In the Money	$28.68In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$337.50	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SPOTIn the Money	$27.45In the Money	$33.65In the Money	$46.76In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
SPOTIn the Money	$25.60In the Money	$31.20In the Money	$30.25In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SPOTIn the Money	$23.10In the Money	$28.15In the Money	$30.41In the Money	$-3.77In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.11Out of the Money	23Out of the Money	105Out of the Money
SPOTIn the Money	$21.20In the Money	$24.25In the Money	$23.22In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$347.50	SPOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	434Out of the Money
SPOTIn the Money	$18.50In the Money	$21.55In the Money	$29.07In the Money	$0.00In the Money	---In the Money	257In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.02Out of the Money	28Out of the Money	195Out of the Money
SPOTIn the Money	$12.40In the Money	$18.65In the Money	$20.38In the Money	$-5.32In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	212Out of the Money	315Out of the Money
SPOTIn the Money	$7.85In the Money	$10.70In the Money	$15.07In the Money	$-1.16In the Money	1In the Money	76In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.03Out of the Money	68Out of the Money	296Out of the Money
SPOTUnderlying issue's last price	$3.80Underlying issue's last price	$5.90Underlying issue's last price	$10.16Underlying issue's last price	$-3.24Underlying issue's last price	1Underlying issue's last price	513Underlying issue's last price	Filter Table By Strike Price of$365.00Underlying issue's last price	SPOTUnderlying issue's last price	$0.26Underlying issue's last price	$0.62Underlying issue's last price	$0.47Underlying issue's last price	$0.35Underlying issue's last price	70Underlying issue's last price	430Underlying issue's last price
SPOTNear the Money	$1.38Near the Money	$1.98Near the Money	$1.99Near the Money	$-6.47Near the Money	27Near the Money	248Near the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	$1.72In the Money	$2.35In the Money	$1.87In the Money	$1.44In the Money	213In the Money	241In the Money
SPOTOut of the Money	$0.21Out of the Money	$0.43Out of the Money	$0.38Out of the Money	$-4.82Out of the Money	134Out of the Money	340Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	$5.15In the Money	$6.30In the Money	$5.19In the Money	$4.03In the Money	55In the Money	232In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$-2.01Out of the Money	93Out of the Money	687Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$9.20In the Money	$11.70In the Money	$9.75In the Money	$6.75In the Money	51In the Money	297In the Money
SPOTOut of the Money	---Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.67Out of the Money	56Out of the Money	285Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$14.30In the Money	$16.70In the Money	$15.66In the Money	$9.36In the Money	3In the Money	69In the Money
SPOTOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	14Out of the Money	314Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$17.60In the Money	$22.95In the Money	$15.68In the Money	$4.98In the Money	11In the Money	13In the Money
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	239Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$21.20In the Money	$26.70In the Money	$18.00In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	12Out of the Money	211Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$26.20In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$31.20In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$36.20In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$41.20In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$46.20In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.00Out 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$425.00	SPOTIn the Money	$51.20In the Money	$58.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.00Out 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$430.00	SPOTIn the Money	$56.20In the Money	$64.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$66.20In the Money	$74.05In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)