Stocks Options

LAST PRICE
313.8400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
308.0000/ 1
Ask / Lots
313.8400/ 3
Open / Previous Close
313.6400 / 313.8400
Day Range
Low 306.8100
High 314.4200
52 Week Range
Low 129.2300
High 331.0800
Volume
1,080,524
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 39.234

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 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$165.00	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	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$170.00	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	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$175.00	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	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	$0.00Out 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$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	$0.35Out 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	$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	$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	---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	$0.00Out 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$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	$0.00Out 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	$86.00In the Money	$0.00In the Money	---In the Money	1In 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	$2.63Out 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	$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	---Out of the Money	$2.10Out 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	$62.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.57Out 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	$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	$3.24Out 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$260.00	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	18Out 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	$4.43Out 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	$47.80In 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	$3.15Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$44.71In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$5.06Out 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	$41.24In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$5.75Out of the Money	$0.00Out of the Money	---Out of the Money	39Out 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	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$35.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$8.73Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$34.76In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$10.56Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$26.00In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$12.45Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$22.70In 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	---Out of the Money	$16.55Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$18.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$16.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	179Underlying issue's last price
SPOTNear the Money	---Near the Money	---Near the Money	$18.10Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$16.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	---In the Money	---In the Money	$22.85In the Money	$0.00In the Money	---In the Money	553In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$13.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$325.00	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	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	---In the Money	---In the Money	$26.52In the Money	$0.00In the Money	---In the Money	20In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$10.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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	$9.91Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$6.39Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$350.00	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	$6.62Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$4.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$360.00	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	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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	$4.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	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	$2.79Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$375.00	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	$3.25Out 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	$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	$2.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$2.81Out of the Money	$0.00Out of the Money	---Out of the Money	66Out 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	$2.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$1.80Out 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	$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	$1.78Out 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	---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 26, 2024)

Put Options (expires Friday July 26, 2024)