Stocks Options

LAST PRICE
372.9374
TODAY'S CHANGE (%)
Trending Down-2.4626 (-0.6560%)

Bid / Lots
372.5600/ 1
Ask / Lots
373.1400/ 4
Open / Previous Close
374.4600 / 375.4000
Day Range
Low 371.5300
High 377.3679
52 Week Range
Low 145.7600
High 389.2300
Volume
104,875
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 36.668

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$188.75In the Money	$196.15In 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	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$178.75In the Money	$186.15In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$168.75In the Money	$176.15In the Money	$174.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$163.75In the Money	$171.15In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$158.80In the Money	$166.15In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$153.80In the Money	$161.15In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$148.80In the Money	$156.15In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$143.80In the Money	$151.15In the Money	$98.43In 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	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$138.80In the Money	$146.15In 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	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$133.80In the Money	$141.20In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$128.80In the Money	$136.20In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$123.80In the Money	$131.20In 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	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$118.80In the Money	$126.20In 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	$1.80Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$113.80In the Money	$121.20In 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	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$108.80In the Money	$116.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$103.80In the Money	$111.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$98.80In the Money	$106.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$93.80In the Money	$101.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	SPOTOut of the Money	---Out of the Money	$1.49Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$88.80In the Money	$96.20In the Money	$93.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	$1.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SPOTIn the Money	$83.80In the Money	$91.20In 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	$1.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$79.00In the Money	$86.20In the Money	$90.96In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SPOTIn the Money	$73.85In the Money	$81.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTIn the Money	$69.05In the Money	$76.20In the Money	$44.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SPOTIn the Money	$63.75In the Money	$71.25In the Money	$35.43In 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	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPOTIn the Money	$59.15In the Money	$66.25In the Money	$35.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
SPOTIn the Money	$55.35In the Money	$61.25In the Money	$27.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	---Out of the Money	$1.37Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
SPOTIn the Money	$49.95In the Money	$56.15In the Money	$57.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
SPOTIn the Money	$48.10In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$322.50	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$45.95In the Money	$51.30In the Money	$49.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	---Out of the Money	$2.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SPOTIn the Money	$42.80In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SPOTIn the Money	$41.20In the Money	$46.35In the Money	$46.17In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	309Out of the Money
SPOTIn the Money	$38.40In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$332.50	SPOTOut of the Money	---Out of the Money	$0.68Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SPOTIn the Money	$35.35In the Money	$41.25In the Money	$51.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	2Out of the Money	41Out of the Money
SPOTIn the Money	$33.10In the Money	$38.85In the Money	$30.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$337.50	SPOTOut of the Money	$0.01Out of the Money	$1.03Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$31.40In the Money	$34.85In the Money	$31.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	$0.03Out of the Money	$1.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
SPOTIn the Money	$28.40In the Money	$33.95In the Money	$31.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	$0.03Out of the Money	$1.15Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
SPOTIn the Money	$25.15In the Money	$29.65In the Money	$27.08In the Money	$-1.02In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.04Out of the Money	$0.79Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
SPOTIn the Money	$23.80In the Money	$27.75In the Money	$29.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$347.50	SPOTOut of the Money	$0.22Out of the Money	$1.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
SPOTIn the Money	$22.30In the Money	$24.65In the Money	$22.65In the Money	$2.75In the Money	10In the Money	43In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$0.13Out of the Money	$0.50Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	3Out of the Money	411Out of the Money
SPOTIn the Money	$17.65In the Money	$19.85In the Money	$18.20In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$0.36Out of the Money	$0.76Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
SPOTIn the Money	$13.00In the Money	$15.20In the Money	$16.70In the Money	$3.35In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$0.77Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$0.15Out of the Money	32Out of the Money	139Out of the Money
SPOTIn the Money	$9.45In the Money	$11.00In the Money	$8.24In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$1.44Out of the Money	$2.01Out of the Money	$2.10Out of the Money	$0.33Out of the Money	12Out of the Money	312Out of the Money
SPOTIn the Money	$5.50In the Money	$7.60In the Money	$5.95In the Money	$-2.15In the Money	3In the Money	87In the Money	Filter Table By Strike Price of$370.00	SPOTNear the Money	$2.68Near the Money	$3.60Near the Money	$3.70Near the Money	$1.04Near the Money	11Near the Money	263Near the Money
SPOTUnderlying issue's last price	$3.60Underlying issue's last price	$5.15Underlying issue's last price	$4.75Underlying issue's last price	$-1.75Underlying issue's last price	2Underlying issue's last price	57Underlying issue's last price	Filter Table By Strike Price of$372.50Underlying issue's last price	SPOTUnderlying issue's last price	$3.30Underlying issue's last price	$4.90Underlying issue's last price	$3.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	68Underlying issue's last price
SPOTNear the Money	$3.20Near the Money	$4.30Near the Money	$3.60Near the Money	$-1.00Near the Money	26Near the Money	209Near the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	$4.55In the Money	$6.35In the Money	$4.35In the Money	$-0.65In the Money	2In the Money	171In the Money
SPOTOut of the Money	$2.13Out of the Money	$2.76Out of the Money	$2.37Out of the Money	$-0.94Out of the Money	20Out of the Money	63Out of the Money	Filter Table By Strike Price of$377.50	SPOTIn the Money	$6.00In the Money	$7.65In the Money	$7.65In the Money	$1.75In the Money	17In the Money	23In the Money
SPOTOut of the Money	$1.75Out of the Money	$2.02Out of the Money	$1.87Out of the Money	$-0.41Out of the Money	507Out of the Money	207Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$7.55In the Money	$10.00In the Money	$9.80In the Money	$-0.20In the Money	1In the Money	124In the Money
SPOTOut of the Money	$0.96Out of the Money	$1.41Out of the Money	$1.45Out of the Money	$-0.47Out of the Money	2Out of the Money	115Out of the Money	Filter Table By Strike Price of$382.50	SPOTIn the Money	$9.45In the Money	$12.15In the Money	$9.15In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	$0.80Out of the Money	$1.08Out of the Money	$0.92Out of the Money	$-0.58Out of the Money	55Out of the Money	597Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$11.40In the Money	$13.90In the Money	$17.55In the Money	$0.00In the Money	---In the Money	60In the Money
SPOTOut of the Money	$0.53Out of the Money	$0.87Out of the Money	$0.65Out of the Money	$-0.25Out of the Money	2Out of the Money	56Out of the Money	Filter Table By Strike Price of$387.50	SPOTIn the Money	$13.65In the Money	$17.30In the Money	$16.00In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	$0.36Out of the Money	$0.61Out of the Money	$0.35Out of the Money	$-0.35Out of the Money	5Out of the Money	809Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$14.65In the Money	$19.20In the Money	$15.67In the Money	$0.00In the Money	---In the Money	15In the Money
SPOTOut of the Money	$0.23Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$392.50	SPOTIn the Money	$16.75In the Money	$21.75In the Money	$18.10In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.40Out of the Money	$0.13Out of the Money	2Out of the Money	180Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$19.10In the Money	$24.40In the Money	$13.60In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	$0.06Out of the Money	$0.85Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$397.50	SPOTIn the Money	$21.70In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$24.35In the Money	$30.20In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$29.15In the Money	$34.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$34.00In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$39.05In the Money	$46.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.91Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$44.25In the Money	$51.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$425.00	SPOTIn the Money	$49.00In the Money	$56.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.14Out 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	$54.00In the Money	$61.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	SPOTIn the Money	$59.00In the Money	$66.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$64.00In the Money	$71.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	SPOTIn the Money	$69.00In the Money	$76.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$74.00In the Money	$81.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	SPOTIn the Money	$79.00In the Money	$86.35In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)