Stocks Options

LAST PRICE
313.0200
TODAY'S CHANGE (%)
Trending Up7.0100 (2.2908%)

Bid / Lots
312.9800/ 1
Ask / Lots
318.2700/ 1
Open / Previous Close
307.2300 / 306.0100
Day Range
Low 305.8500
High 316.7000
52 Week Range
Low 129.2300
High 331.0800
Volume
2,047,135
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 39.667

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$156.70In the Money	$163.10In 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	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$151.75In the Money	$158.15In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$146.75In the Money	$153.15In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$141.80In the Money	$148.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$136.80In the Money	$143.20In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$131.85In the Money	$138.20In 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	$1.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$126.85In the Money	$132.85In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$121.90In the Money	$128.25In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$116.90In the Money	$123.30In 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	$2.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$112.00In the Money	$118.20In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$107.00In the Money	$113.30In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$102.15In the Money	$107.85In 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	$2.66Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$97.00In the Money	$103.35In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$92.05In the Money	$97.95In the Money	$94.07In the Money	$6.92In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$220.00	SPOTOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$87.05In the Money	$92.15In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$82.10In the Money	$87.20In 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	$0.00Out of the Money	$1.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$77.15In the Money	$82.20In 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	$0.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$72.20In the Money	$77.25In 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	$0.00Out of the Money	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$67.15In the Money	$72.30In 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	$0.00Out of the Money	$1.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$62.35In the Money	$67.25In 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	$0.00Out of the Money	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$57.25In the Money	$62.40In 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	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$52.35In the Money	$57.50In 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	$0.00Out of the Money	$1.29Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPOTIn the Money	$47.50In the Money	$53.50In 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	$0.20Out of the Money	$1.38Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$42.75In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	$0.27Out of the Money	$0.73Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$37.80In the Money	$42.70In the Money	$39.85In the Money	$39.85In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	$0.73Out of the Money	$1.05Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$33.10In the Money	$38.20In the Money	$38.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	$1.04Out of the Money	$1.79Out of the Money	$1.30Out of the Money	$-0.73Out of the Money	3Out of the Money	12Out of the Money
SPOTIn the Money	$29.55In the Money	$31.30In the Money	$32.60In the Money	$32.60In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	$1.45Out of the Money	$1.75Out of the Money	$1.40Out of the Money	$-1.37Out of the Money	1Out of the Money	7Out of the Money
SPOTIn the Money	$25.65In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	$2.10Out of the Money	$3.25Out of the Money	$2.12Out of the Money	$-1.83Out of the Money	8Out of the Money	29Out 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$292.50	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
SPOTIn the Money	$21.35In the Money	$24.15In the Money	$23.15In the Money	$2.82In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	$2.99Out of the Money	$5.90Out of the Money	$3.53Out of the Money	$-1.89Out of the Money	3Out of the Money	40Out 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$297.50	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
SPOTIn the Money	$15.70In the Money	$19.10In the Money	$13.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	$4.05Out of the Money	$6.20Out of the Money	$4.01Out of the Money	$-2.69Out of the Money	7Out of the Money	56Out 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$302.50	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
SPOTIn the Money	$14.50In the Money	$15.40In the Money	$15.33In the Money	$4.83In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	$5.70Out of the Money	$6.35Out of the Money	$5.78Out of the Money	$-0.12Out of the Money	3Out of the Money	54Out 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$307.50	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
SPOTIn the Money	$11.80In the Money	$12.35In the Money	$12.05In the Money	$1.95In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	$7.65Out of the Money	$11.95Out of the Money	$7.76Out of the Money	$-4.44Out of the Money	4Out of the Money	11Out of the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$312.50Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
SPOTNear the Money	$8.20Near the Money	$10.45Near the Money	$10.10Near the Money	$3.45Near the Money	21Near the Money	186Near the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	$9.90In the Money	$10.80In the Money	$9.75In the Money	$-2.10In the Money	11In the Money	13In 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$317.50	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	$6.90Out of the Money	$7.55Out of the Money	$7.50Out of the Money	$2.45Out of the Money	29Out of the Money	80Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	$12.85In the Money	$17.55In the Money	$12.75In the Money	$-4.15In the Money	2In the Money	14In 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$322.50	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	$5.20Out of the Money	$5.70Out of the Money	$6.04Out of the Money	$1.89Out of the Money	24Out of the Money	28Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	$15.90In the Money	$17.35In the Money	$13.20In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$327.50	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	$3.95Out of the Money	$4.30Out of the Money	$4.85Out of the Money	$2.25Out of the Money	8Out of the Money	20Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	$17.90In the Money	$22.65In the Money	$23.00In the Money	$0.00In the Money	---In the Money	2In 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$332.50	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	$2.90Out of the Money	$3.20Out of the Money	$2.90Out of the Money	$0.75Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	$23.25In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---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$337.50	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	$1.57Out of the Money	$2.44Out of the Money	$2.33Out of the Money	$1.26Out of the Money	13Out of the Money	82Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	$27.30In the Money	$30.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.08Out of the Money	$1.83Out of the Money	$1.44Out 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	$31.85In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.15Out of the Money	$2.24Out of the Money	$1.22Out of the Money	$0.53Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	$33.10In the Money	$39.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.81Out of the Money	$1.03Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	$39.25In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.38Out of the Money	$1.74Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	$44.10In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.30Out of the Money	$1.49Out 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	$47.60In the Money	$54.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.21Out of the Money	$1.41Out 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$370.00	SPOTIn the Money	$53.00In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.16Out of the Money	$0.71Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	$57.70In the Money	$63.95In 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	$1.22Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$63.25In the Money	$68.95In 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	$1.16Out 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	$68.15In the Money	$73.95In 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	$1.14Out 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	$72.80In the Money	$78.95In 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	$1.09Out 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	$77.55In the Money	$83.95In 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	$1.05Out 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	$82.90In the Money	$88.95In 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	$4.35Out 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$410.00	SPOTIn the Money	$92.60In the Money	$98.95In 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	$2.62Out 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$420.00	SPOTIn the Money	$102.85In the Money	$108.95In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)