Stocks Options

LAST PRICE
313.6200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
309.4000/ 1
Ask / Lots
315.0000/ 1
Open / Previous Close
0.0000 / 313.6200
Day Range
---
52 Week Range
Low 129.2300
High 319.3000
Volume
988
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 39.419

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 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$155.00	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$160.00	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	190Out 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$165.00	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	5Out 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	$0.01Out 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$175.00	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	$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	$0.01Out 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	$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	$0.03Out 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$190.00	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	---Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$98.67In 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	$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	$0.00Out 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$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	$70.28In the Money	$0.00In the Money	---In the Money	1In 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	---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	$0.00In 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	$0.25Out 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	$49.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	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	28Out 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	$0.05Out 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$250.00	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	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$255.00	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	68Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$23.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$270.00	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	109Out 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$272.50	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	$35.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	126Out 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$277.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.75Out 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	$28.30In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$280.00	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	265Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$15.12In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$282.50	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	21Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$19.46In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$285.00	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	83Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$11.14In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$287.50	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	47Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$23.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$290.00	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	566Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$20.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$292.50	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	64Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$15.15In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.97Out 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	$14.26In the Money	$0.00In the Money	---In the Money	304In the Money	Filter Table By Strike Price of$297.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$14.20In the Money	$0.00In the Money	---In the Money	311In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$302.50	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	59Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.96Out 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	$6.40In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	310In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	84Underlying issue's last price	Filter Table By Strike Price of$312.50Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7Underlying issue's last price
SPOTNear the Money	---Near the Money	---Near the Money	$4.60Near the Money	$0.00Near the Money	---Near the Money	826Near the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$317.50	SPOTIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$322.50	SPOTIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$325.00	SPOTIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	---In the Money	---In the Money	$30.80In the Money	$0.00In the Money	---In the Money	1In the Money
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	38Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	44Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.04Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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

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 June 07, 2024)

Put Options (expires Friday June 07, 2024)