Stocks Options

LAST PRICE
290.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
297.0000/ 1
Ask / Lots
300.0000/ 1
Open / Previous Close
0.0000 / 290.1200
Day Range
---
52 Week Range
Low 129.2300
High 319.3000
Volume
222
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 38.827

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$205.18In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$95.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$151.29In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$105.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$168.48In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$115.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	697Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$196.52In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$120.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,180Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$140.51In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$135.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$133.00In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$150.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$135.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$155.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,055Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$153.01In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$160.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	551Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$146.00In the Money	$0.00In the Money	---In the Money	2,060In the Money	Filter Table By Strike Price of$170.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$121.21In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$175.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$92.87In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$180.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$71.43In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$185.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$96.48In the Money	$0.00In the Money	---In the Money	616In the Money	Filter Table By Strike Price of$195.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$97.60In the Money	$0.00In the Money	---In the Money	1,456In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$103.32In the Money	$0.00In the Money	---In the Money	463In the Money	Filter Table By Strike Price of$210.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,799Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$81.00In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$220.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$68.30In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$45.23In the Money	$0.00In the Money	---In the Money	1,214In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	868Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$47.64In the Money	$0.00In the Money	---In the Money	512In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	569Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	347In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	694Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$32.70In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$18.05In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$6.45Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	851Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	354Underlying issue's last price
SPOTOut of the Money	---Out of the Money	---Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,062Out of the Money	Filter Table By Strike Price of$300.00	SPOTIn the Money	---In the Money	---In the Money	$16.75In the Money	$0.00In the Money	---In the Money	435In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$4.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,900Out of the Money	Filter Table By Strike Price of$310.00	SPOTIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	222In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.67Out of the Money	$0.00Out of the Money	---Out of the Money	1,014Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	---In the Money	---In the Money	$22.85In the Money	$0.00In the Money	---In the Money	82In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.66Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	---In the Money	---In the Money	$46.57In the Money	$0.00In the Money	---In the Money	107In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	425Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	---In the Money	---In the Money	$38.80In the Money	$0.00In the Money	---In the Money	32In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	---In the Money	---In the Money	$60.30In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	---In the Money	---In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	---In the Money	---In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	---In the Money	---In 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	---In the Money	---In 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	---In the Money	---In the Money	$120.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	---In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$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	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	SPOTIn the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	SPOTIn the Money	---In the Money	---In 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)