Stocks Options

LAST PRICE
370.8200
TODAY'S CHANGE (%)
Trending Up2.2900 (0.6214%)

Bid / Lots
370.8000/ 1
Ask / Lots
371.0000/ 1
Open / Previous Close
370.4900 / 368.5300
Day Range
Low 367.9300
High 373.3100
52 Week Range
Low 145.7600
High 389.2300
Volume
505,503
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 36.710

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$187.40In the Money	$194.90In 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	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$177.40In the Money	$185.25In 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	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$167.40In the Money	$175.25In the Money	$174.66In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$162.40In the Money	$170.25In 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	$0.88Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$157.40In the Money	$165.25In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$152.40In the Money	$160.25In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$147.40In the Money	$155.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$142.35In the Money	$150.30In the Money	$98.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	SPOTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$137.40In the Money	$145.15In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$132.40In the Money	$140.30In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$127.45In the Money	$135.30In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$122.45In the Money	$130.30In 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	---Out of the Money	$1.01Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$117.45In the Money	$124.20In 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	$0.58Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$112.45In the Money	$120.30In 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	$1.37Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$107.40In the Money	$115.30In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$102.45In the Money	$110.30In 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	$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	$97.45In the Money	$105.00In 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	---Out 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	$92.40In the Money	$99.70In 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	$2.00Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$87.45In the Money	$95.00In the Money	$93.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	$1.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SPOTIn the Money	$82.45In the Money	$90.00In 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	$1.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$77.55In the Money	$82.80In the Money	$90.96In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SPOTIn the Money	$72.45In the Money	$77.80In 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	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTIn the Money	$67.55In the Money	$72.80In the Money	$44.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$62.80In the Money	$67.75In the Money	$35.43In 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	$1.04Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPOTIn the Money	$57.55In the Money	$62.80In the Money	$35.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	94Out of the Money
SPOTIn the Money	$52.60In the Money	$56.95In the Money	$27.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	---Out of the Money	$0.49Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
SPOTIn the Money	$47.80In the Money	$52.75In the Money	$57.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
SPOTIn the Money	$45.25In the Money	$50.85In 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	$1.13Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$42.70In the Money	$49.65In the Money	$39.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	---Out of the Money	$1.12Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SPOTIn the Money	$40.45In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	SPOTOut of the Money	$0.01Out of the Money	$1.17Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SPOTIn the Money	$37.65In the Money	$42.55In the Money	$46.17In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.02Out of the Money	$0.52Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	308Out of the Money
SPOTIn the Money	$35.50In the Money	$39.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$332.50	SPOTOut of the Money	---Out of the Money	$1.24Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SPOTIn the Money	$32.80In the Money	$37.60In the Money	$51.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	4Out of the Money	37Out of the Money
SPOTIn the Money	$30.60In the Money	$34.95In the Money	$30.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$337.50	SPOTOut of the Money	$0.10Out of the Money	$0.78Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$31.00In the Money	$32.15In the Money	$31.00In the Money	$0.64In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	$0.12Out of the Money	$0.80Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
SPOTIn the Money	$25.30In the Money	$30.40In the Money	$31.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	$0.22Out of the Money	$0.42Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
SPOTIn the Money	$26.05In the Money	$27.35In the Money	$28.10In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.28Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.04Out of the Money	32Out of the Money	115Out of the Money
SPOTIn the Money	$23.70In the Money	$25.55In the Money	$29.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$347.50	SPOTOut of the Money	$0.39Out of the Money	$0.58Out of the Money	$0.44Out of the Money	$-0.06Out of the Money	14Out of the Money	188Out of the Money
SPOTIn the Money	$21.25In the Money	$22.40In the Money	$19.90In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$0.50Out of the Money	$0.68Out of the Money	$0.54Out of the Money	$-0.22Out of the Money	13Out of the Money	301Out of the Money
SPOTIn the Money	$16.00In the Money	$17.55In the Money	$18.20In the Money	$2.95In the Money	7In the Money	80In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$0.84Out of the Money	$1.02Out of the Money	$0.94Out of the Money	$-0.37Out of the Money	58Out of the Money	312Out of the Money
SPOTIn the Money	$11.85In the Money	$13.10In the Money	$13.35In the Money	$2.40In the Money	5In the Money	72In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$1.53Out of the Money	$1.72Out of the Money	$1.60Out of the Money	$-0.58Out of the Money	32Out of the Money	121Out of the Money
SPOTIn the Money	$8.65In the Money	$9.20In the Money	$8.24In the Money	$0.69In the Money	4In the Money	65In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$2.71Out of the Money	$2.95Out of the Money	$2.59Out of the Money	$-1.26Out of the Money	44Out of the Money	273Out of the Money
SPOTUnderlying issue's last price	$5.65Underlying issue's last price	$6.05Underlying issue's last price	$5.00Underlying issue's last price	$0.30Underlying issue's last price	26Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$370.00Underlying issue's last price	SPOTUnderlying issue's last price	$4.50Underlying issue's last price	$4.85Underlying issue's last price	$5.85Underlying issue's last price	$-0.30Underlying issue's last price	42Underlying issue's last price	256Underlying issue's last price
SPOTNear the Money	$4.40Near the Money	$4.80Near the Money	$3.95Near the Money	$0.31Near the Money	9Near the Money	51Near the Money	Filter Table By Strike Price of$372.50	SPOTIn the Money	$5.60In the Money	$6.10In the Money	$4.43In the Money	$-3.42In the Money	8In the Money	54In the Money
SPOTOut of the Money	$2.98Out of the Money	$3.70Out of the Money	$2.90Out of the Money	$0.35Out of the Money	16Out of the Money	188Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	$7.10In the Money	$8.90In the Money	$9.23In the Money	$0.00In the Money	---In the Money	167In the Money
SPOTOut of the Money	$2.40Out of the Money	$2.82Out of the Money	$2.39Out of the Money	$0.39Out of the Money	35Out of the Money	50Out of the Money	Filter Table By Strike Price of$377.50	SPOTIn the Money	$8.60In the Money	$9.40In the Money	$11.05In the Money	$0.00In the Money	---In the Money	20In the Money
SPOTOut of the Money	$1.56Out of the Money	$2.10Out of the Money	$2.08Out of the Money	$0.59Out of the Money	10Out of the Money	207Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$10.40In the Money	$12.45In the Money	$10.65In the Money	$-1.02In the Money	2In the Money	121In the Money
SPOTOut of the Money	$1.04Out of the Money	$1.56Out of the Money	$1.28Out of the Money	$0.13Out of the Money	3Out of the Money	110Out of the Money	Filter Table By Strike Price of$382.50	SPOTIn the Money	$11.55In the Money	$13.70In the Money	$13.35In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	$0.67Out of the Money	$1.13Out of the Money	$0.98Out of the Money	$0.24Out of the Money	7Out of the Money	563Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$13.00In the Money	$16.50In the Money	$17.55In the Money	$0.00In the Money	---In the Money	60In the Money
SPOTOut of the Money	$0.42Out of the Money	$0.80Out of the Money	$0.86Out of the Money	$0.37Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$387.50	SPOTIn the Money	$16.45In the Money	$18.45In the Money	$16.00In the Money	$3.20In the Money	2In the Money	6In the Money
SPOTOut of the Money	$0.24Out of the Money	$0.58Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	32Out of the Money	780Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$18.25In the Money	$19.95In the Money	$20.35In the Money	$0.00In the Money	---In the Money	15In the Money
SPOTOut of the Money	$0.08Out of the Money	$0.42Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$392.50	SPOTIn the Money	$20.10In the Money	$24.50In 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	$0.34Out of the Money	$0.29Out of the Money	$0.11Out of the Money	6Out of the Money	182Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$23.10In the Money	$27.35In the Money	$13.60In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	$0.83Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$397.50	SPOTIn the Money	$25.20In the Money	$30.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	10Out of the Money	194Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$27.80In the Money	$32.70In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	5Out of the Money	42Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$32.80In the Money	$37.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$37.35In the Money	$42.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.54Out of the Money	$0.03Out of the Money	$-0.56Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$42.35In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$47.15In the Money	$52.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	6Out of the Money	Filter Table By Strike Price of$425.00	SPOTIn the Money	$52.15In the Money	$57.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$55.30In the Money	$62.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.10Out 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$435.00	SPOTIn the Money	$60.25In the Money	$67.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.10Out 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	$65.25In the Money	$72.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$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$445.00	SPOTIn the Money	$70.20In the Money	$77.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$75.30In the Money	$82.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.50Out 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$455.00	SPOTIn the Money	$80.30In the Money	$87.75In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)