Stocks Options

LAST PRICE
315.3800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
312.6300/ 1
Ask / Lots
318.0000/ 2
Open / Previous Close
0.0000 / 315.3800
Day Range
---
52 Week Range
Low 129.2300
High 331.0800
Volume
1
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 39.202

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$88.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$40.00	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	5,745Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$92.46In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$45.00	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	39Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$126.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$50.00	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	781Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$122.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$55.00	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	227Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$91.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$60.00	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	31Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$200.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$65.00	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	33Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$121.51In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$70.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$120.51In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	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	1,268Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$200.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$80.00	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	668Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$217.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$85.00	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	1,808Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$202.77In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$90.00	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	342Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$169.04In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$95.00	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	618Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$226.00In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$100.00	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	4,427Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$158.00In the Money	$0.00In the Money	---In the Money	309In the Money	Filter Table By Strike Price of$105.00	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	258Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$90.60In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$110.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$201.92In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$115.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$196.83In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$120.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$190.00In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$125.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	1,563Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$174.48In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$130.00	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	851Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$170.87In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$135.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	923Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$154.51In the Money	$0.00In the Money	---In the Money	441In the Money	Filter Table By Strike Price of$140.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	891Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$172.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$145.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$172.00In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$150.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,832Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$174.69In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$155.00	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	1,814Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$145.21In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$160.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$145.00In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$165.00	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	631Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$142.57In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$170.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$132.73In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$175.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$133.69In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$180.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$125.64In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$185.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$128.00In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$190.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.87Out of the Money	$0.00Out of the Money	---Out of the Money	822Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$129.88In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$195.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	560Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$130.00In the Money	$0.00In the Money	---In the Money	531In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.55Out of the Money	$0.00Out of the Money	---Out of the Money	787Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$111.69In the Money	$0.00In the Money	---In the Money	224In the Money	Filter Table By Strike Price of$210.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$105.25In the Money	$0.00In the Money	---In the Money	1,156In the Money	Filter Table By Strike Price of$220.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$99.50In the Money	$0.00In the Money	---In the Money	407In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$6.73Out of the Money	$0.00Out of the Money	---Out of the Money	989Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$88.65In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$8.77Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$82.82In the Money	$0.00In the Money	---In the Money	1,468In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$10.62Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$71.65In the Money	$0.00In the Money	---In the Money	363In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$13.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,185Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$72.30In the Money	$0.00In the Money	---In the Money	401In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$16.22Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$66.07In the Money	$0.00In the Money	---In the Money	453In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$19.33Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$60.40In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$23.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,580Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$51.75In the Money	$0.00In the Money	---In the Money	1,878In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$27.13Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$51.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	267Underlying 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	$31.53Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	132Underlying issue's last price
SPOTOut of the Money	---Out of the Money	---Out of the Money	$41.80Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	---In the Money	---In the Money	$36.67In the Money	$0.00In the Money	---In the Money	334In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$35.70Out of the Money	$0.00Out of the Money	---Out of the Money	652Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	---In the Money	---In the Money	$41.00In the Money	$0.00In the Money	---In the Money	214In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$33.90Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	---In the Money	---In the Money	$51.45In the Money	$0.00In the Money	---In the Money	264In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$30.49Out of the Money	$0.00Out of the Money	---Out of the Money	1,811Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	---In the Money	---In the Money	$58.00In the Money	$0.00In the Money	---In the Money	31In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$26.07Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	---In the Money	---In the Money	$59.85In the Money	$0.00In the Money	---In the Money	12In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$24.13Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	---In the Money	---In the Money	$70.30In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$18.90Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	---In the Money	---In the Money	$80.50In the Money	$0.00In the Money	---In the Money	5In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$18.55Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	---In the Money	---In the Money	$106.65In the Money	$0.00In the Money	---In the Money	3In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$17.35Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	---In the Money	---In the Money	$100.00In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$13.70Out of the Money	$0.00Out of the Money	---Out of the Money	229Out 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	$11.73Out of the Money	$0.00Out of the Money	---Out of the Money	51Out 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	$11.15Out of the Money	$0.00Out of the Money	---Out of the Money	113Out 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	$10.90Out 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	$10.65Out of the Money	$0.00Out of the Money	---Out of the Money	393Out 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	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	125Out 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	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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
SPOTOut of the Money	---Out of the Money	---Out of the Money	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$480.00	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 January 17, 2025)

Put Options (expires Friday January 17, 2025)