Stocks Options

LAST PRICE
321.2800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
319.1500/ 1
Ask / Lots
322.2000/ 1
Open / Previous Close
0.0000 / 321.2800
Day Range
---
52 Week Range
Low 129.2300
High 331.0800
Volume
8,051
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 39.331

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$234.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	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	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$100.00	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	$213.79In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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$110.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.45Out 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	$198.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	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	7Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$170.76In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$120.00	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$125.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.70Out 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$130.00	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	8Out 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$135.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$68.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.48Out 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	$168.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$145.00	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	256Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$144.90In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$150.00	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	10Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$85.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	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	58Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$84.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$165.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$37.62In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.80Out 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	$137.27In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$175.00	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	586Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$70.56In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$180.00	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	220Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$66.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$185.00	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	157Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$71.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	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	278Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$105.65In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$195.00	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	58Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$117.36In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$200.00	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	344Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$103.16In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$210.00	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	109Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$94.00In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$220.00	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	122Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$85.82In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	459Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$63.65In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$240.00	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	552Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$55.83In the Money	$0.00In the Money	---In the Money	304In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1,007Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$63.17In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	892Out 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	$49.01In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$270.00	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	565Out 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$275.00	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	2Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$37.08In the Money	$0.00In the Money	---In the Money	714In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	532Out 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$285.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.38Out 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	$34.05In the Money	$0.00In the Money	---In the Money	546In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	1,566Out 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	$2.64Out of the Money	$0.00Out of the Money	---Out of the Money	53Out 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$295.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.93Out of the Money	$0.00Out of the Money	---Out of the Money	127Out 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	$2.88Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$25.45In the Money	$0.00In the Money	---In the Money	416In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	2,727Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$302.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$22.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$5.00Out 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	$18.77In the Money	$0.00In the Money	---In the Money	599In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$312.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$15.45In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$12.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$9.80Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,465Underlying issue's last price	Filter Table By Strike Price of$320.00Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	259Underlying issue's last price
SPOTNear the Money	---Near the Money	---Near the Money	$11.25Near the Money	$0.00Near the Money	---Near the Money	49Near the Money	Filter Table By Strike Price of$322.50	SPOTIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	---In the Money	---In the Money	$12.55In the Money	$0.00In the Money	---In the Money	5In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$9.12Out of the Money	$0.00Out of the Money	---Out of the Money	32Out 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	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,154Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	94In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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	$6.21Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	---In the Money	---In the Money	$20.75In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$4.68Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$337.50	SPOTIn the Money	---In the Money	---In the Money	$25.50In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$5.05Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	---In the Money	---In the Money	$26.60In the Money	$0.00In the Money	---In the Money	14In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.84Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$345.00	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	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,097Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	---In the Money	---In the Money	$36.00In the Money	$0.00In the Money	---In the Money	34In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$355.00	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	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	998Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	---In the Money	---In the Money	$42.20In the Money	$0.00In the Money	---In the Money	3In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	---In the Money	---In the Money	$66.25In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	693Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	---In the Money	---In the Money	$92.55In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	---In the Money	---In the Money	$73.68In 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	112Out 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	191Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	51Out 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	25Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	54Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)