Stocks Options

LAST PRICE
379.1600
TODAY'S CHANGE (%)
Trending Down-4.8000 (-1.2501%)

Bid / Lots
374.0000/ 1
Ask / Lots
378.4500/ 1
Open / Previous Close
386.7200 / 383.9600
Day Range
Low 373.0800
High 389.2300
52 Week Range
Low 145.7600
High 389.2300
Volume
1,779,721
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 36.501

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$195.10In the Money	$202.70In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$185.10In the Money	$192.70In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$175.10In the Money	$182.70In the Money	$163.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$170.10In the Money	$177.70In 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	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$165.15In the Money	$172.70In 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	$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	$160.15In the Money	$167.70In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$155.15In the Money	$162.70In 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	$0.51Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$150.15In the Money	$157.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	SPOTOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$145.15In the Money	$152.70In 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	$0.64Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$140.15In the Money	$147.70In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$135.15In the Money	$142.70In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$130.15In the Money	$137.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$125.15In the Money	$132.70In 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	$0.77Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$120.15In the Money	$127.70In 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	$0.77Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$115.15In the Money	$122.70In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$110.15In the Money	$117.75In the Money	$86.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$265.00	SPOTOut of the Money	---Out of the Money	$0.77Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$105.15In the Money	$112.75In the Money	$66.23In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	$0.72Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$100.15In the Money	$107.75In 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	$0.77Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$95.15In the Money	$102.75In the Money	$64.95In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	$0.77Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTIn the Money	$90.15In the Money	$97.75In 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	$0.77Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$85.15In the Money	$92.75In the Money	$90.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$0.77Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SPOTIn the Money	$80.15In the Money	$87.75In 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	$0.77Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SPOTIn the Money	$75.15In the Money	$82.75In the Money	$70.02In the Money	$0.00In the Money	---In the Money	3In 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	$0.00Out of the Money	---Out of the Money	44Out of the Money
SPOTIn the Money	$72.65In the Money	$80.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$302.50	SPOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
SPOTIn the Money	$70.15In the Money	$77.75In the Money	$75.70In 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	$0.77Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SPOTIn the Money	$67.65In the Money	$75.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$307.50	SPOTOut of the Money	---Out of the Money	$0.77Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$65.15In the Money	$72.75In the Money	$70.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	76Out of the Money
SPOTIn the Money	$62.70In the Money	$70.25In the Money	$42.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$312.50	SPOTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$60.20In the Money	$67.75In the Money	$28.09In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SPOTIn the Money	$57.70In the Money	$65.25In the Money	$60.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SPOTIn the Money	$55.20In the Money	$62.35In the Money	$42.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	$0.71Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SPOTIn the Money	$53.15In the Money	$59.40In 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	$0.77Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SPOTIn the Money	$50.65In the Money	$55.95In the Money	$19.73In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	---Out of the Money	$0.37Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SPOTIn the Money	$48.15In the Money	$54.30In the Money	$58.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$327.50	SPOTOut of the Money	---Out of the Money	$0.77Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$46.70In the Money	$50.95In the Money	$34.64In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.01Out of the Money	$0.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	54Out of the Money
SPOTIn the Money	$43.80In the Money	$48.65In the Money	$31.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$332.50	SPOTOut of the Money	---Out of the Money	$0.77Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPOTIn the Money	$41.65In the Money	$46.30In the Money	$44.00In the Money	$-6.14In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.03Out of the Money	3Out of the Money	83Out of the Money
SPOTIn the Money	$39.20In the Money	$42.80In the Money	$28.68In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$337.50	SPOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.19Out of the Money	3Out of the Money	55Out of the Money
SPOTIn the Money	$36.40In the Money	$40.95In the Money	$46.76In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	64Out of the Money	210Out of the Money
SPOTIn the Money	$34.15In the Money	$37.95In the Money	$30.25In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	---Out of the Money	$0.39Out of the Money	$0.20Out of the Money	$0.03Out of the Money	10Out of the Money	39Out of the Money
SPOTIn the Money	$30.75In the Money	$36.45In the Money	$34.18In the Money	$-2.15In the Money	3In the Money	75In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	106Out of the Money
SPOTIn the Money	$28.80In the Money	$33.10In the Money	$23.22In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$347.50	SPOTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	3Out of the Money	435Out of the Money
SPOTIn the Money	$27.00In the Money	$31.00In the Money	$29.07In the Money	$-6.93In the Money	12In the Money	268In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	196Out of the Money
SPOTIn the Money	$21.70In the Money	$25.85In the Money	$25.70In the Money	$-3.90In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	18Out of the Money	314Out of the Money
SPOTIn the Money	$18.60In the Money	$21.25In the Money	$16.23In the Money	$-10.97In the Money	8In the Money	83In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.01Out of the Money	39Out of the Money	302Out of the Money
SPOTIn the Money	$12.50In the Money	$16.40In the Money	$13.40In the Money	$-8.10In the Money	14In the Money	523In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	92Out of the Money	424Out of the Money
SPOTIn the Money	$8.35In the Money	$10.40In the Money	$8.46In the Money	$-6.84In the Money	57In the Money	265In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.07Out of the Money	307Out of the Money	239Out of the Money
SPOTUnderlying issue's last price	$3.75Underlying issue's last price	$6.05Underlying issue's last price	$5.20Underlying issue's last price	$-5.88Underlying issue's last price	239Underlying issue's last price	264Underlying issue's last price	Filter Table By Strike Price of$375.00Underlying issue's last price	SPOTUnderlying issue's last price	$0.91Underlying issue's last price	$1.21Underlying issue's last price	$1.16Underlying issue's last price	$0.31Underlying issue's last price	383Underlying issue's last price	283Underlying issue's last price
SPOTNear the Money	$2.10Near the Money	$2.50Near the Money	$2.11Near the Money	$-4.09Near the Money	339Near the Money	775Near the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$2.68In the Money	$3.20In the Money	$3.00In the Money	$1.00In the Money	551In the Money	418In the Money
SPOTOut of the Money	$0.38Out of the Money	$0.92Out of the Money	$0.72Out of the Money	$-2.71Out of the Money	266Out of the Money	177Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$4.60In the Money	$8.00In the Money	$6.30In the Money	$2.22In the Money	156In the Money	73In the Money
SPOTOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-1.41Out of the Money	246Out of the Money	281Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$9.25In the Money	$12.20In the Money	$10.70In the Money	$4.75In the Money	34In the Money	18In the Money
SPOTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.65Out of the Money	207Out of the Money	170Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$14.60In the Money	$19.25In the Money	$18.00In the Money	$6.50In the Money	3In the Money	8In the Money
SPOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.21Out of the Money	163Out of the Money	240Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$19.50In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	52Out of the Money	122Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$23.95In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	35Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$29.60In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$34.70In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$39.80In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.78Out 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$425.00	SPOTIn the Money	$44.75In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.45Out 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$430.00	SPOTIn the Money	$49.60In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$59.15In the Money	$64.35In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)