Stocks Options

LAST PRICE
458.3200
TODAY'S CHANGE (%)
Trending Down-19.1800 (-4.0168%)

Bid / Lots
459.0000/ 1
Ask / Lots
461.0000/ 2
Open / Previous Close
474.0000 / 477.5000
Day Range
Low 457.5400
High 474.0000
52 Week Range
Low 170.6200
High 489.6900
Volume
3,024,154
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 36.030

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$256.65In the Money	$262.10In the Money	$259.40In the Money	$57.69In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	---Out of the Money	$0.57Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	SPOTOut of the Money	$0.02Out of the Money	$0.38Out of the Money	$0.15Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
SPOTIn the Money	$138.85In the Money	$145.95In the Money	$140.78In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$240.00	SPOTOut of the Money	$0.03Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
SPOTIn the Money	$213.00In the Money	$221.65In the Money	$209.67In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$122.60In the Money	$128.20In the Money	$128.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$260.00	SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	26Out of the Money	---Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$165.55In the Money	$172.10In the Money	$173.25In the Money	$45.31In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money
SPOTIn the Money	$106.70In the Money	$114.10In the Money	$109.74In the Money	$7.74In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	---Out of the Money
SPOTIn the Money	$164.00In the Money	$170.90In the Money	$173.26In the Money	$73.33In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
SPOTIn the Money	$153.80In the Money	$160.50In the Money	$164.77In the Money	$20.22In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
SPOTIn the Money	$57.95In the Money	$61.50In the Money	$63.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
SPOTIn the Money	$125.70In the Money	$131.95In the Money	$130.68In the Money	$-14.92In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	---Out of the Money
SPOTIn the Money	$128.00In the Money	$137.00In the Money	$115.65In the Money	$34.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SPOTIn the Money	$115.65In the Money	$121.90In the Money	$120.68In the Money	$-15.54In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
SPOTIn the Money	$71.40In the Money	$79.65In the Money	$72.27In the Money	$5.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
SPOTIn the Money	$106.70In the Money	$112.10In the Money	$116.38In the Money	$-4.99In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SPOTIn the Money	$41.30In the Money	$43.40In the Money	$45.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$352.50	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	---Out of the Money
SPOTIn the Money	$108.75In the Money	$115.35In the Money	$96.35In the Money	$31.65In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
SPOTIn the Money	$35.00In the Money	$37.25In the Money	$41.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$357.50	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SPOTIn the Money	$96.75In the Money	$102.10In the Money	$101.70In the Money	$-7.65In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
SPOTIn the Money	$100.80In the Money	$108.65In the Money	$106.06In the Money	$51.82In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$362.50	SPOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$98.30In the Money	$106.15In the Money	$91.54In the Money	$38.37In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
SPOTIn the Money	$51.00In the Money	$58.50In the Money	$55.43In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$367.50	SPOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	28Out of the Money	---Out of the Money
SPOTIn the Money	$86.75In the Money	$92.05In the Money	$91.90In the Money	$-16.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
SPOTIn the Money	$91.30In the Money	$97.90In the Money	$81.70In the Money	$30.05In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$372.50	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money
SPOTIn the Money	$80.60In the Money	$86.95In the Money	$86.71In the Money	$-21.46In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$375.00	SPOTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	38Out of the Money	---Out of the Money
SPOTIn the Money	$97.05In the Money	$103.30In the Money	$104.79In the Money	$16.17In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$377.50	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SPOTIn the Money	$75.70In the Money	$81.20In the Money	$80.55In the Money	$-18.19In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$380.00	SPOTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
SPOTIn the Money	$81.40In the Money	$87.90In the Money	$86.20In the Money	$45.58In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$382.50	SPOTOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$-6.38Out of the Money	33Out of the Money	---Out of the Money
SPOTIn the Money	$71.45In the Money	$77.05In the Money	$74.31In the Money	$-19.52In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$385.00	SPOTOut of the Money	---Out of the Money	$0.37Out of the Money	$0.14Out of the Money	$0.08Out of the Money	28Out of the Money	---Out of the Money
SPOTIn the Money	$86.70In the Money	$93.25In the Money	$96.40In the Money	$16.94In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$387.50	SPOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$65.65In the Money	$71.95In the Money	$68.67In the Money	$-21.83In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$390.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	6Out of the Money	---Out of the Money
SPOTIn the Money	$71.30In the Money	$77.90In the Money	$74.46In the Money	$41.86In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$392.50	SPOTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
SPOTIn the Money	$60.65In the Money	$66.90In the Money	$64.45In the Money	$-21.93In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$395.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SPOTIn the Money	$56.35In the Money	$61.50In the Money	$60.16In the Money	$-19.24In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$400.00	SPOTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money
SPOTIn the Money	$50.60In the Money	$57.10In the Money	$57.53In the Money	$-22.02In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$405.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
SPOTIn the Money	$47.40In the Money	$51.20In the Money	$49.47In the Money	$-24.07In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$410.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.14Out of the Money	6Out of the Money	---Out of the Money
SPOTIn the Money	$42.45In the Money	$47.10In the Money	$44.00In the Money	$-20.85In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$415.00	SPOTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
SPOTIn the Money	$37.65In the Money	$42.05In the Money	$39.18In the Money	$-20.77In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$420.00	SPOTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	28Out of the Money	---Out of the Money
SPOTIn the Money	$26.90In the Money	$31.30In the Money	$29.75In the Money	$-19.25In the Money	172In the Money	---In the Money	Filter Table By Strike Price of$430.00	SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	95Out of the Money	---Out of the Money
SPOTIn the Money	$17.65In the Money	$21.20In the Money	$19.47In the Money	$-18.03In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$440.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	14Out of the Money	---Out of the Money
SPOTUnderlying issue's last price	$7.55Underlying issue's last price	$10.20Underlying issue's last price	$8.56Underlying issue's last price	$-16.94Underlying issue's last price	254Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$450.00Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.07Underlying issue's last price	159Underlying issue's last price	---Underlying issue's last price
SPOTNear the Money	$0.01Near the Money	$0.41Near the Money	$0.50Near the Money	$-17.74Near the Money	875Near the Money	---Near the Money	Filter Table By Strike Price of$460.00	SPOTIn the Money	$0.71In the Money	$3.00In the Money	$1.56In the Money	$1.41In the Money	1,798In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-12.85Out of the Money	1,389Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	SPOTIn the Money	$4.05In the Money	$7.50In the Money	$5.70In the Money	$5.26In the Money	1,366In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-9.33Out of the Money	1,255Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	SPOTIn the Money	$8.15In the Money	$12.95In the Money	$11.50In the Money	$10.41In the Money	1,173In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.04Out of the Money	1,187Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	SPOTIn the Money	$18.95In the Money	$23.40In the Money	$19.78In the Money	$14.89In the Money	103In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	SPOTIn the Money	$132.45In the Money	$138.70In the Money	$135.00In the Money	$0.00In the Money	3In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	SPOTIn the Money	$34.20In the Money	$41.30In the Money	$32.20In the Money	$0.00In the Money	12In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	519Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	93Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	SPOTIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)