Stocks Options

LAST PRICE
315.3800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
312.6300/ 1
Ask / Lots
318.0000/ 2
Open / Previous Close
0.0000 / 315.3800
Day Range
---
52 Week Range
Low 129.2300
High 331.0800
Volume
1
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 39.202

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 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	$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	---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	---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$160.00	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	---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$165.00	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	---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$170.00	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	---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$175.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.11Out 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$180.00	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	---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$185.00	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	---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$190.00	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	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$195.00	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	---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$200.00	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	---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$205.00	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	---In the Money	---In the Money	$105.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	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	---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$215.00	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	---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$220.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$225.00	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	---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$230.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.29Out 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$235.00	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	---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$240.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$78.66In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$245.00	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	---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$250.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$255.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$64.07In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$265.00	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	---In the Money	---In the Money	$49.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.34Out 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	$44.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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$280.00	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	93Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$32.83In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$20.54In 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	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$25.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$292.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$25.68In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	45Out 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	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.71Out of the Money	$0.00Out of the Money	---Out of the Money	70Out 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	$2.73Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$14.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.82Out 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	$13.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$12.76In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$312.50	SPOTNear the Money	---Near the Money	---Near the Money	$5.59Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	180Underlying issue's last price	Filter Table By Strike Price of$315.00Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.98Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	48Underlying issue's last price
SPOTNear the Money	---Near the Money	---Near the Money	$7.60Near the Money	$0.00Near the Money	---Near the Money	43Near the Money	Filter Table By Strike Price of$317.50	SPOTIn the Money	---In the Money	---In the Money	$8.53In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	29In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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	---Out of the Money	---Out of the Money	$4.82Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$5.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$327.50	SPOTIn the Money	---In the Money	---In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$330.00	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	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	---Out of the Money	---Out of the Money	$2.23Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$335.00	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$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	---Out of the Money	---Out of the Money	$2.83Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$340.00	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	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$345.00	SPOTIn the Money	---In the Money	---In the Money	$25.35In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	---In the Money	---In the Money	$37.30In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	---In the Money	---In the Money	$41.81In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	---In the Money	---In the Money	$56.11In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$365.00	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	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	---In the Money	---In the Money	$56.58In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	---In the Money	---In the Money	$70.54In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	---In the Money	---In the Money	$66.29In 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$385.00	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	24Out 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	$0.00Out 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	---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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$400.00	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$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	$0.03Out 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	---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

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 12, 2024)

Put Options (expires Friday July 12, 2024)