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	$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	$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	$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	$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	$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	$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	$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	$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	$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
SPOTUnderlying issue's last price	$42.45Underlying issue's last price	$47.10Underlying issue's last price	$44.00Underlying issue's last price	$-20.85Underlying issue's last price	14Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$415.00Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	$0.12Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price
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)