Stocks Options

LAST PRICE
302.8200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
303.0500/ 4
Ask / Lots
306.0000/ 1
Open / Previous Close
0.0000 / 302.8200
Day Range
---
52 Week Range
Low 129.2300
High 319.3000
Volume
2,953
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 39.011

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 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$150.00	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$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	$0.00Out 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$165.00	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$170.00	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$175.00	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$180.00	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$185.00	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	10Out 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	$0.00Out 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	$106.18In 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	$86.69In the Money	$0.00In the Money	---In the Money	4In 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	$77.27In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	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	9Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$65.51In 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	$0.00Out 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	$76.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out 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	$46.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$235.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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$240.00	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	25Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$35.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$245.00	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	35Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$40.17In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$250.00	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	57Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$24.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	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	33Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$25.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.12Out 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	$31.48In the Money	$0.00In the Money	---In the Money	4In 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	50Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$272.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$21.48In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$275.00	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	217Out 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$20.78In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$280.00	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	709Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$282.50	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	89Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$17.44In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$285.00	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$287.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$13.12In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$290.00	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	125Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$12.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$292.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$295.00	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	89Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$297.50	SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.74Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
SPOTIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	509In the Money	Filter Table By Strike Price of$300.00	SPOTNear the Money	---Near the Money	---Near the Money	$3.60Near the Money	$0.00Near the Money	---Near the Money	313Near the Money
SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	102Underlying issue's last price	Filter Table By Strike Price of$302.50Underlying issue's last price	SPOTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	50Underlying issue's last price
SPOTNear the Money	---Near the Money	---Near the Money	$3.58Near the Money	$0.00Near the Money	---Near the Money	98Near the Money	Filter Table By Strike Price of$305.00	SPOTIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	40In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$2.73Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$307.50	SPOTIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	60In the Money
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	160Out of the Money	Filter Table By Strike Price of$310.00	SPOTIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	183In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$312.50	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	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$315.00	SPOTIn the Money	---In the Money	---In the Money	$35.00In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$317.50	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	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	1,569Out of the Money	Filter Table By Strike Price of$320.00	SPOTIn the Money	---In the Money	---In the Money	$27.58In the Money	$0.00In the Money	---In the Money	7In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$322.50	SPOTIn the Money	---In the Money	---In the Money	$23.75In the Money	$0.00In the Money	---In the Money	7In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$325.00	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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$330.00	SPOTIn the Money	---In the Money	---In the Money	$28.47In the Money	$0.00In the Money	---In the Money	7In the Money
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	2Out of the Money	Filter Table By Strike Price of$335.00	SPOTIn the Money	---In the Money	---In the Money	$29.60In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$340.00	SPOTIn the Money	---In the Money	---In the Money	$71.68In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	91Out 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	76Out of the Money	Filter Table By Strike Price of$350.00	SPOTIn the Money	---In the Money	---In the Money	$65.68In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$355.00	SPOTIn the Money	---In the Money	---In the Money	$45.73In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$360.00	SPOTIn the Money	---In the Money	---In the Money	$50.47In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.08Out 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	$1.43Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out 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	7Out 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)