Stocks Options

LAST PRICE
323.3400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
306.0000/ 3
Ask / Lots
332.9100/ 1
Open / Previous Close
--- / 323.3400
Day Range
---
52 Week Range
Low 129.2300
High 359.3750
Volume
49
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 37.012

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 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	---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	---Out of the Money	$0.17Out 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	---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	---Out of the Money	$0.18Out 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	---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	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---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	---Out of the Money	---Out 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	---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	---Out of the Money	---Out 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	$136.21In the Money	$0.00In the Money	---In the Money	1In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$129.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	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	1Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	$1.55Out 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	---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	---Out of the Money	$0.01Out 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	$97.76In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$225.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	$104.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$98.42In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$240.00	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	68Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.11Out 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	$91.41In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$250.00	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	9Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$50.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$275.00	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	124Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$27.80In 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	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$41.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$282.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out 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	---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	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$287.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$43.66In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$290.00	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	168Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$37.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$295.00	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	198Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$29.50In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
SPOTIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$305.00	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	291Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$312.50	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	132Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$12.20In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	60Underlying issue's last price	Filter Table By Strike Price of$322.50Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	115Underlying issue's last price
SPOTNear the Money	---Near the Money	---Near the Money	$4.05Near the Money	$0.00Near the Money	---Near the Money	115Near the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	54In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$327.50	SPOTIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	107In the Money
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	181Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	122In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$332.50	SPOTIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	85In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	---In the Money	---In the Money	$11.06In the Money	$0.00In the Money	---In the Money	101In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$337.50	SPOTIn the Money	---In the Money	---In the Money	$12.55In the Money	$0.00In the Money	---In the Money	96In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	72In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$342.50	SPOTIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	19In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$345.00	SPOTIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	86In the Money
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	262Out of the Money	Filter Table By Strike Price of$347.50	SPOTIn the Money	---In the Money	---In the Money	$15.83In the Money	$0.00In the Money	---In the Money	11In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	21In the Money
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	21Out of the Money	Filter Table By Strike Price of$352.50	SPOTIn the Money	---In the Money	---In the Money	$46.00In the Money	$0.00In the Money	---In the Money	6In the Money
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	432Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	---In the Money	---In the Money	$39.00In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$357.50	SPOTIn the Money	---In the Money	---In the Money	$35.35In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	---In the Money	---In the Money	$42.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$362.50	SPOTIn the Money	---In the Money	---In the Money	$23.93In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$365.00	SPOTIn the Money	---In the Money	---In the Money	$38.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$367.50	SPOTIn the Money	---In the Money	---In the Money	---In 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	225Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$372.50	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out 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$377.50	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	---In the Money	---In the Money	---In 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	11Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	---In the Money	---In the Money	---In 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	40Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out 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$405.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	---In the Money	---In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)