Stocks Options

LAST PRICE
337.3800
TODAY'S CHANGE (%)
Trending Up1.7900 (0.5334%)

Bid / Lots
337.1900/ ---
Ask / Lots
337.2200/ ---
Open / Previous Close
335.2100 / 335.5900
Day Range
Low 332.8200
High 338.9100
52 Week Range
Low 129.2300
High 359.3750
Volume
1,513,287

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 36.844

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$167.65In the Money	$176.15In the Money	---In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$162.65In the Money	$171.15In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$157.55In the Money	$166.15In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$152.65In the Money	$161.15In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$147.85In the Money	$156.15In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$143.00In the Money	$151.15In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$138.00In the Money	$146.20In the Money	$143.05In the Money	$0.00In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$133.00In the Money	$141.20In the Money	$136.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPOTIn the Money	$128.55In the Money	$136.20In the Money	---In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SPOTIn the Money	$123.00In the Money	$131.20In the Money	---In 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	$2.52Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$118.45In the Money	$126.20In the Money	---In 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	$0.25Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	17Out of the Money	---Out of the Money
SPOTIn the Money	$113.20In the Money	$121.20In the Money	---In 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	$0.78Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$96.05In the Money	$102.65In the Money	$98.56In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$225.00	SPOTOut of the Money	---Out of the Money	$2.52Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$104.90In the Money	$110.90In the Money	---In 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	$2.52Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTIn the Money	$99.90In the Money	$105.90In the Money	---In 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	$1.51Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$94.90In the Money	$100.95In the Money	---In 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	$1.50Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$89.90In the Money	$95.95In the Money	---In 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	$1.84Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPOTIn the Money	$87.50In the Money	$94.00In the Money	$91.34In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SPOTIn the Money	$79.95In the Money	$85.90In the Money	---In 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	$1.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$74.95In the Money	$80.95In the Money	$45.96In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
SPOTIn the Money	$69.95In the Money	$76.00In the Money	---In 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	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
SPOTIn the Money	$64.95In the Money	$71.00In the Money	$57.54In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.06Out of the Money	1Out of the Money	24Out of the Money
SPOTIn the Money	$60.00In the Money	$66.00In the Money	$38.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPOTIn the Money	$55.25In the Money	$61.00In the Money	$48.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.24Out of the Money	10Out of the Money	---Out of the Money
SPOTIn the Money	$50.00In the Money	$55.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.35Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$45.05In the Money	$50.20In the Money	$48.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.24Out of the Money	$-0.05Out of the Money	1Out of the Money	31Out of the Money
SPOTIn the Money	$40.15In the Money	$45.55In the Money	$42.86In the Money	$11.41In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.12Out of the Money	10Out of the Money	67Out of the Money
SPOTIn the Money	$35.15In the Money	$40.65In the Money	$37.93In the Money	$-1.79In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	8Out of the Money	106Out of the Money
SPOTIn the Money	$32.75In the Money	$37.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	SPOTOut of the Money	$0.05Out of the Money	$0.42Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
SPOTIn the Money	$26.10In the Money	$28.75In the Money	$24.55In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	$0.07Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	22Out of the Money	---Out of the Money
SPOTIn the Money	$27.80In the Money	$33.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	$0.17Out of the Money	$0.51Out of the Money	$0.52Out of the Money	$-0.57Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$25.55In the Money	$29.90In the Money	$27.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	$0.11Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.35Out of the Money	28Out of the Money	---Out of the Money
SPOTIn the Money	$23.55In the Money	$27.50In the Money	$30.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$312.50	SPOTOut of the Money	$0.32Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$-0.41Out of the Money	11Out of the Money	60Out of the Money
SPOTIn the Money	$20.75In the Money	$25.05In the Money	$23.49In the Money	$-5.16In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	$0.31Out of the Money	$0.59Out of the Money	$0.54Out of the Money	$-0.56Out of the Money	67Out of the Money	69Out of the Money
SPOTIn the Money	$19.75In the Money	$21.60In the Money	$20.00In the Money	$-0.95In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	$0.56Out of the Money	$0.78Out of the Money	$0.79Out of the Money	$-0.40Out of the Money	45Out of the Money	54Out of the Money
SPOTIn the Money	$17.40In the Money	$19.80In the Money	$19.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	$0.63Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$-0.76Out of the Money	77Out of the Money	311Out of the Money
SPOTIn the Money	$14.40In the Money	$16.70In the Money	$15.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$322.50	SPOTOut of the Money	$1.03Out of the Money	$1.43Out of the Money	$1.25Out of the Money	$-0.92Out of the Money	38Out of the Money	35Out of the Money
SPOTIn the Money	$13.30In the Money	$16.00In the Money	$13.75In the Money	$-1.59In the Money	3In the Money	236In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	$1.47Out of the Money	$1.71Out of the Money	$1.80Out of the Money	$-0.57Out of the Money	61Out of the Money	80Out of the Money
SPOTIn the Money	$11.35In the Money	$13.25In the Money	$11.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$327.50	SPOTOut of the Money	$1.85Out of the Money	$2.35Out of the Money	$2.19Out of the Money	$-1.06Out of the Money	193Out of the Money	23Out of the Money
SPOTIn the Money	$9.70In the Money	$10.70In the Money	$10.60In the Money	$-1.40In the Money	7In the Money	123In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$2.57Out of the Money	$3.00Out of the Money	$2.78Out of the Money	$-0.91Out of the Money	21Out of the Money	23Out of the Money
SPOTIn the Money	$8.35In the Money	$8.70In the Money	$8.57In the Money	$-0.38In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$332.50	SPOTOut of the Money	$3.40Out of the Money	$3.65Out of the Money	$3.60Out of the Money	$-1.30Out of the Money	79Out of the Money	48Out of the Money
SPOTUnderlying issue's last price	$6.85Underlying issue's last price	$7.15Underlying issue's last price	$6.70Underlying issue's last price	$-0.50Underlying issue's last price	24Underlying issue's last price	69Underlying issue's last price	Filter Table By Strike Price of$335.00Underlying issue's last price	SPOTUnderlying issue's last price	$4.30Underlying issue's last price	$4.55Underlying issue's last price	$4.68Underlying issue's last price	$-1.45Underlying issue's last price	291Underlying issue's last price	---Underlying issue's last price
SPOTNear the Money	$5.45Near the Money	$5.70Near the Money	$5.20Near the Money	$-0.60Near the Money	27Near the Money	72Near the Money	Filter Table By Strike Price of$337.50	SPOTIn the Money	$5.40In the Money	$5.70In the Money	$5.58In the Money	$-0.81In the Money	213In the Money	62In the Money
SPOTNear the Money	$4.25Near the Money	$4.45Near the Money	$4.25Near the Money	$-0.75Near the Money	84Near the Money	108Near the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	$6.70In the Money	$7.05In the Money	$7.20In the Money	$-1.27In the Money	1,070In the Money	118In the Money
SPOTOut of the Money	$3.20Out of the Money	$3.55Out of the Money	$3.33Out of the Money	$-0.34Out of the Money	26Out of the Money	9Out of the Money	Filter Table By Strike Price of$342.50	SPOTIn the Money	$8.00In the Money	$8.90In the Money	$8.37In the Money	$-1.13In the Money	71In the Money	---In the Money
SPOTOut of the Money	$2.37Out of the Money	$2.64Out of the Money	$2.58Out of the Money	$-0.28Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	SPOTIn the Money	$9.55In the Money	$10.65In the Money	$9.43In the Money	$-2.24In the Money	1In the Money	9In the Money
SPOTOut of the Money	$1.74Out of the Money	$1.97Out of the Money	$1.71Out of the Money	$-0.40Out of the Money	33Out of the Money	10Out of the Money	Filter Table By Strike Price of$347.50	SPOTIn the Money	$10.40In the Money	$12.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.17Out of the Money	$1.54Out of the Money	$1.33Out of the Money	$-0.22Out of the Money	44Out of the Money	129Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	$13.45In the Money	$15.00In the Money	$15.20In the Money	$0.00In the Money	---In the Money	3In the Money
SPOTOut of the Money	$0.85Out of the Money	$1.11Out of the Money	$0.97Out of the Money	$-0.28Out of the Money	53Out of the Money	2Out of the Money	Filter Table By Strike Price of$352.50	SPOTIn the Money	$14.65In the Money	$17.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.59Out of the Money	$0.86Out of the Money	$0.77Out of the Money	$-0.28Out of the Money	574Out of the Money	19Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	$17.35In the Money	$21.95In the Money	$20.45In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.39Out of the Money	$0.60Out of the Money	$0.77Out of the Money	$0.31Out of the Money	9Out of the Money	19Out of the Money	Filter Table By Strike Price of$357.50	SPOTIn the Money	$17.70In the Money	$22.10In the Money	$22.55In the Money	$0.00In the Money	---In the Money	3In the Money
SPOTOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$-0.14Out of the Money	34Out of the Money	93Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	$20.65In the Money	$24.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$-0.15Out of the Money	59Out of the Money	---Out of the Money	Filter Table By Strike Price of$362.50	SPOTIn the Money	$22.55In the Money	$28.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.12Out of the Money	$0.41Out of the Money	$0.37Out of the Money	$0.07Out of the Money	4Out of the Money	90Out of the Money	Filter Table By Strike Price of$365.00	SPOTIn the Money	$25.45In the Money	$30.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.23Out of the Money	63Out of the Money	94Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	$29.85In the Money	$35.45In the Money	$40.15In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	$34.65In the Money	$40.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$1.38Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	99Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$39.95In the Money	$45.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.63Out of the Money	$1.04Out of the Money	$0.63Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$44.80In the Money	$50.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$49.55In the Money	$55.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.53Out of the Money	---Out 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	$54.75In the Money	$60.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$59.40In the Money	$65.45In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$64.60In the Money	$70.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.66Out of the Money	$1.48Out of the Money	$0.94Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$69.50In the Money	$75.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.53Out 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$420.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$89.55In the Money	$95.45In the Money	---In 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	---Out 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	---In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)