Stocks Options

LAST PRICE
415.1150
TODAY'S CHANGE (%)
Trending Up4.9250 (1.2007%)

Bid / Lots
414.9500/ 6
Ask / Lots
415.2800/ 2
Open / Previous Close
415.8100 / 410.1900
Day Range
Low 411.4000
High 418.0100
52 Week Range
Low 169.0200
High 418.0100
Volume
2,467,317
above 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 34.090

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	$212.05In the Money	$218.55In the Money	$201.71In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$200.00	SPOTOut of the Money	---Out of the Money	$1.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$201.80In the Money	$209.55In 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	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$191.85In the Money	$199.55In 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	$0.38Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPOTIn the Money	$181.85In the Money	$189.55In 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	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$172.00In the Money	$178.65In the Money	$140.78In the Money	$0.00In the Money	---In the Money	1In 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	16Out of the Money
SPOTIn the Money	$161.90In the Money	$168.00In the Money	$121.81In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPOTIn the Money	$159.35In the Money	$167.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	SPOTOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$156.95In the Money	$164.10In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$154.35In the Money	$161.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	SPOTOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$152.35In the Money	$158.70In the Money	$128.05In 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	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SPOTIn the Money	$149.35In the Money	$157.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	SPOTOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$146.85In the Money	$154.60In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPOTIn the Money	$144.45In the Money	$150.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	SPOTOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$141.90In the Money	$148.05In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	86Out of the Money
SPOTIn the Money	$139.35In the Money	$145.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	SPOTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$136.90In the Money	$144.60In 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	$4.30Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$134.40In the Money	$142.10In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$132.00In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	SPOTOut of the Money	---Out of the Money	$0.64Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SPOTIn the Money	$129.55In the Money	$136.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	SPOTOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	10Out of the Money	45Out of the Money
SPOTIn the Money	$127.05In the Money	$133.40In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$124.45In 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$287.50	SPOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	4Out of the Money	4Out of the Money
SPOTIn the Money	$121.90In the Money	$128.70In the Money	$92.21In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	$0.02Out of the Money	$0.82Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	196Out of the Money
SPOTIn the Money	$119.40In the Money	$125.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$292.50	SPOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SPOTIn the Money	$116.90In the Money	$124.00In 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	$0.02Out of the Money	$0.11Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SPOTIn the Money	$114.70In the Money	$120.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$297.50	SPOTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	5Out of the Money	1Out of the Money
SPOTIn the Money	$112.05In the Money	$119.40In the Money	$109.74In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	50Out of the Money	377Out of the Money
SPOTIn the Money	$109.60In the Money	$116.10In 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	$0.02Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$107.05In the Money	$114.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	1Out of the Money	2Out of the Money
SPOTIn the Money	$104.90In the Money	$111.00In 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	$0.04Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SPOTIn the Money	$102.00In the Money	$108.40In the Money	$99.93In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	95Out of the Money	450Out of the Money
SPOTIn the Money	$99.65In the Money	$106.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$312.50	SPOTOut of the Money	$0.05Out of the Money	$0.52Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$97.15In the Money	$103.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SPOTIn the Money	$94.65In the Money	$101.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	31Out of the Money	81Out of the Money
SPOTIn the Money	$92.20In the Money	$97.05In the Money	$94.18In the Money	$4.69In the Money	5In the Money	198In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	51Out of the Money	538Out of the Money
SPOTIn the Money	$89.75In the Money	$96.35In 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	$0.01Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.02Out of the Money	14Out of the Money	59Out of the Money
SPOTIn the Money	$87.20In the Money	$94.75In the Money	$63.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.30Out of the Money	$-0.21Out of the Money	130Out of the Money	379Out of the Money
SPOTIn the Money	$84.75In the Money	$92.40In 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	$0.14Out of the Money	$0.60Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
SPOTIn the Money	$82.55In the Money	$87.25In the Money	$84.89In the Money	$3.49In the Money	15In the Money	426In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.23Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.31Out of the Money	266Out of the Money	396Out of the Money
SPOTIn the Money	$79.80In the Money	$86.20In 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	$0.20Out of the Money	$0.58Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SPOTIn the Money	$77.45In the Money	$83.10In the Money	$48.65In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	$0.43Out of the Money	$0.55Out of the Money	$0.46Out of the Money	$-0.26Out of the Money	42Out of the Money	194Out of the Money
SPOTIn the Money	$74.95In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$337.50	SPOTOut of the Money	$0.48Out of the Money	$0.70Out of the Money	$0.59Out of the Money	$-0.21Out of the Money	9Out of the Money	43Out of the Money
SPOTIn the Money	$72.85In the Money	$78.15In the Money	$75.24In the Money	$3.24In the Money	20In the Money	538In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	$0.57Out of the Money	$0.69Out of the Money	$0.66Out of the Money	$-0.37Out of the Money	191Out of the Money	594Out of the Money
SPOTIn the Money	$70.30In the Money	$77.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	$0.61Out of the Money	$0.90Out of the Money	$0.95Out of the Money	$-0.10Out of the Money	76Out of the Money	35Out of the Money
SPOTIn the Money	$68.00In the Money	$75.40In the Money	$72.27In the Money	$5.55In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.87Out of the Money	$1.05Out of the Money	$0.94Out of the Money	$-0.42Out of the Money	203Out of the Money	200Out of the Money
SPOTIn the Money	$65.45In the Money	$71.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$347.50	SPOTOut of the Money	$1.07Out of the Money	$1.14Out of the Money	$1.09Out of the Money	$-0.46Out of the Money	69Out of the Money	23Out of the Money
SPOTIn the Money	$63.25In the Money	$68.35In the Money	$65.05In the Money	$2.67In the Money	9In the Money	70In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$1.19Out of the Money	$1.31Out of the Money	$1.22Out of the Money	$-0.59Out of the Money	514Out of the Money	1,533Out of the Money
SPOTIn the Money	$60.85In the Money	$67.95In the Money	$45.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$352.50	SPOTOut of the Money	$1.39Out of the Money	$1.54Out of the Money	$1.51Out of the Money	$-0.64Out of the Money	34Out of the Money	221Out of the Money
SPOTIn the Money	$60.30In the Money	$63.90In the Money	$52.15In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$1.65Out of the Money	$1.79Out of the Money	$1.72Out of the Money	$-0.61Out of the Money	176Out of the Money	181Out of the Money
SPOTIn the Money	$56.45In the Money	$63.00In the Money	$41.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$357.50	SPOTOut of the Money	$1.90Out of the Money	$2.05Out of the Money	$2.04Out of the Money	$-0.59Out of the Money	148Out of the Money	157Out of the Money
SPOTIn the Money	$56.20In the Money	$59.45In the Money	$55.87In the Money	$2.21In the Money	3In the Money	143In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$2.19Out of the Money	$2.37Out of the Money	$2.34Out of the Money	$-0.71Out of the Money	388Out of the Money	812Out of the Money
SPOTIn the Money	$54.90In the Money	$56.80In the Money	$54.24In the Money	$17.44In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$362.50	SPOTOut of the Money	$2.53Out of the Money	$2.72Out of the Money	$2.70Out of the Money	$-0.77Out of the Money	40Out of the Money	80Out of the Money
SPOTIn the Money	$50.55In the Money	$54.10In the Money	$53.05In the Money	$3.62In the Money	7In the Money	16In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$2.92Out of the Money	$3.10Out of the Money	$2.97Out of the Money	$-0.98Out of the Money	980Out of the Money	762Out of the Money
SPOTIn the Money	$48.50In the Money	$52.60In the Money	$33.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$367.50	SPOTOut of the Money	$3.35Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$-0.65Out of the Money	163Out of the Money	238Out of the Money
SPOTIn the Money	$48.75In the Money	$49.95In the Money	$48.10In the Money	$2.10In the Money	15In the Money	336In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	$3.80Out of the Money	$4.00Out of the Money	$3.85Out of the Money	$-1.10Out of the Money	283Out of the Money	708Out of the Money
SPOTIn the Money	$46.75In the Money	$48.25In the Money	$38.35In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$372.50	SPOTOut of the Money	$4.35Out of the Money	$4.70Out of the Money	$4.38Out of the Money	$-0.87Out of the Money	180Out of the Money	130Out of the Money
SPOTIn the Money	$45.10In the Money	$46.00In the Money	$44.29In the Money	$2.31In the Money	19In the Money	14In the Money	Filter Table By Strike Price of$375.00	SPOTOut of the Money	$4.90Out of the Money	$5.00Out of the Money	$5.00Out of the Money	$-1.00Out of the Money	530Out of the Money	126Out of the Money
SPOTIn the Money	$42.60In the Money	$44.75In the Money	$40.24In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$377.50	SPOTOut of the Money	$5.45Out of the Money	$5.75Out of the Money	$5.54Out of the Money	$-1.06Out of the Money	75Out of the Money	80Out of the Money
SPOTIn the Money	$40.20In the Money	$42.05In the Money	$41.55In the Money	$3.89In the Money	13In the Money	754In the Money	Filter Table By Strike Price of$380.00	SPOTOut of the Money	$6.10Out of the Money	$6.40Out of the Money	$6.25Out of the Money	$-1.05Out of the Money	1,737Out of the Money	2,354Out of the Money
SPOTIn the Money	$39.50In the Money	$40.45In the Money	$38.53In the Money	$2.33In the Money	11In the Money	135In the Money	Filter Table By Strike Price of$382.50	SPOTOut of the Money	$6.80Out of the Money	$7.10Out of the Money	$7.48Out of the Money	$-0.88Out of the Money	12Out of the Money	103Out of the Money
SPOTIn the Money	$35.95In the Money	$38.90In the Money	$37.35In the Money	$3.53In the Money	2In the Money	186In the Money	Filter Table By Strike Price of$385.00	SPOTOut of the Money	$7.55Out of the Money	$7.85Out of the Money	$7.85Out of the Money	$-0.97Out of the Money	191Out of the Money	144Out of the Money
SPOTIn the Money	$34.05In the Money	$36.95In the Money	$32.65In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$387.50	SPOTOut of the Money	$8.35Out of the Money	$8.65Out of the Money	$8.60Out of the Money	$-1.16Out of the Money	45Out of the Money	235Out of the Money
SPOTIn the Money	$34.40In the Money	$35.20In the Money	$34.60In the Money	$4.02In the Money	110In the Money	571In the Money	Filter Table By Strike Price of$390.00	SPOTOut of the Money	$9.20Out of the Money	$9.55Out of the Money	$9.50Out of the Money	$-1.30Out of the Money	160Out of the Money	359Out of the Money
SPOTIn the Money	$32.80In the Money	$33.55In the Money	$29.40In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$392.50	SPOTOut of the Money	$10.05Out of the Money	$10.40Out of the Money	$10.30Out of the Money	$-1.05Out of the Money	44Out of the Money	102Out of the Money
SPOTIn the Money	$30.85In the Money	$31.90In the Money	$31.72In the Money	$2.87In the Money	26In the Money	90In the Money	Filter Table By Strike Price of$395.00	SPOTOut of the Money	$11.00Out of the Money	$11.35Out of the Money	$11.15Out of the Money	$-1.05Out of the Money	150Out of the Money	106Out of the Money
SPOTIn the Money	$29.50In the Money	$30.50In the Money	$26.44In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$397.50	SPOTOut of the Money	$11.95Out of the Money	$12.25Out of the Money	$12.15Out of the Money	$-1.00Out of the Money	66Out of the Money	64Out of the Money
SPOTIn the Money	$28.10In the Money	$28.85In the Money	$28.94In the Money	$3.81In the Money	49In the Money	730In the Money	Filter Table By Strike Price of$400.00	SPOTOut of the Money	$12.90Out of the Money	$13.20Out of the Money	$12.90Out of the Money	$-2.10Out of the Money	2,317Out of the Money	170Out of the Money
SPOTIn the Money	$26.60In the Money	$27.45In the Money	$25.19In the Money	$1.04In the Money	15In the Money	122In the Money	Filter Table By Strike Price of$402.50	SPOTOut of the Money	$13.90Out of the Money	$14.45Out of the Money	$14.95Out of the Money	$-0.97Out of the Money	98Out of the Money	102Out of the Money
SPOTIn the Money	$25.35In the Money	$26.05In the Money	$25.73In the Money	$2.93In the Money	54In the Money	120In the Money	Filter Table By Strike Price of$405.00	SPOTOut of the Money	$15.10Out of the Money	$15.65Out of the Money	$15.23Out of the Money	$-0.87Out of the Money	67Out of the Money	130Out of the Money
SPOTIn the Money	$23.60In the Money	$24.75In the Money	$23.00In the Money	$1.20In the Money	27In the Money	78In the Money	Filter Table By Strike Price of$407.50	SPOTOut of the Money	$16.25Out of the Money	$16.85Out of the Money	$16.43Out of the Money	$-2.07Out of the Money	6Out of the Money	95Out of the Money
SPOTIn the Money	$22.80In the Money	$23.50In the Money	$23.35In the Money	$3.19In the Money	110In the Money	1,597In the Money	Filter Table By Strike Price of$410.00	SPOTOut of the Money	$17.40Out of the Money	$18.05Out of the Money	$17.39Out of the Money	$-2.21Out of the Money	196Out of the Money	180Out of the Money
SPOTIn the Money	$21.55In the Money	$22.15In the Money	$21.87In the Money	$2.87In the Money	194In the Money	94In the Money	Filter Table By Strike Price of$412.50	SPOTNear the Money	$18.40Near the Money	$19.30Near the Money	$19.04Near the Money	$-1.99Near the Money	434Near the Money	44Near the Money
SPOTUnderlying issue's last price	$20.35Underlying issue's last price	$20.90Underlying issue's last price	$20.63Underlying issue's last price	$2.43Underlying issue's last price	1,141Underlying issue's last price	164Underlying issue's last price	Filter Table By Strike Price of$415.00Underlying issue's last price	SPOTUnderlying issue's last price	$19.65Underlying issue's last price	$20.55Underlying issue's last price	$20.05Underlying issue's last price	$-1.99Underlying issue's last price	374Underlying issue's last price	12Underlying issue's last price
SPOTNear the Money	$19.15Near the Money	$19.75Near the Money	$19.66Near the Money	$2.81Near the Money	153Near the Money	100Near the Money	Filter Table By Strike Price of$417.50	SPOTIn the Money	$20.95In the Money	$21.85In the Money	$21.15In the Money	$-3.00In the Money	103In the Money	23In the Money
SPOTOut of the Money	$18.00Out of the Money	$18.55Out of the Money	$18.45Out of the Money	$3.15Out of the Money	405Out of the Money	676Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$22.55In the Money	$23.15In the Money	$22.92In the Money	$-2.58In the Money	53In the Money	8In the Money
SPOTOut of the Money	$16.90Out of the Money	$17.45Out of the Money	$17.30Out of the Money	$2.60Out of the Money	47Out of the Money	32Out of the Money	Filter Table By Strike Price of$422.50	SPOTIn the Money	$23.35In the Money	$24.55In the Money	$25.05In the Money	$-1.50In the Money	6In the Money	2In the Money
SPOTOut of the Money	$15.80Out of the Money	$16.45Out of the Money	$16.22Out of the Money	$2.37Out of the Money	1,741Out of the Money	1,654Out of the Money	Filter Table By Strike Price of$425.00	SPOTIn the Money	$24.65In the Money	$26.00In the Money	$25.99In the Money	$-2.01In the Money	12In the Money	2In the Money
SPOTOut of the Money	$14.80Out of the Money	$15.35Out of the Money	$15.08Out of the Money	$2.63Out of the Money	15Out of the Money	31Out of the Money	Filter Table By Strike Price of$427.50	SPOTIn the Money	$25.35In the Money	$27.45In the Money	$32.25In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$13.85Out of the Money	$14.25Out of the Money	$14.05Out of the Money	$1.97Out of the Money	359Out of the Money	922Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$28.25In the Money	$30.45In the Money	$28.94In the Money	$-8.44In the Money	4In the Money	39In the Money
SPOTOut of the Money	$12.80Out of the Money	$13.35Out of the Money	$11.40Out of the Money	$0.80Out of the Money	67Out of the Money	19Out of the Money	Filter Table By Strike Price of$432.50	SPOTIn the Money	$29.80In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$12.00Out of the Money	$12.45Out of the Money	$12.48Out of the Money	$2.06Out of the Money	78Out of the Money	57Out of the Money	Filter Table By Strike Price of$435.00	SPOTIn the Money	$31.20In the Money	$32.15In the Money	$31.74In the Money	$-6.81In the Money	5In the Money	2In the Money
SPOTOut of the Money	$11.25Out of the Money	$11.50Out of the Money	$11.25Out of the Money	$1.56Out of the Money	285Out of the Money	24Out of the Money	Filter Table By Strike Price of$437.50	SPOTIn the Money	$32.55In the Money	$33.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$10.40Out of the Money	$10.70Out of the Money	$10.62Out of the Money	$2.22Out of the Money	275Out of the Money	300Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$34.05In the Money	$37.10In the Money	$44.77In the Money	$0.00In the Money	---In the Money	17In the Money
SPOTOut of the Money	$9.55Out of the Money	$9.90Out of the Money	$9.66Out of the Money	$1.26Out of the Money	13Out of the Money	17Out of the Money	Filter Table By Strike Price of$442.50	SPOTIn the Money	$36.05In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$8.85Out of the Money	$9.20Out of the Money	$9.04Out of the Money	$1.60Out of the Money	297Out of the Money	115Out of the Money	Filter Table By Strike Price of$445.00	SPOTIn the Money	$37.45In the Money	$38.95In the Money	$38.86In the Money	$38.86In the Money	3In the Money	---In the Money
SPOTOut of the Money	$8.15Out of the Money	$8.50Out of the Money	$8.30Out of the Money	$1.50Out of the Money	37Out of the Money	41Out of the Money	Filter Table By Strike Price of$447.50	SPOTIn the Money	$39.05In the Money	$41.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$7.55Out of the Money	$7.75Out of the Money	$7.70Out of the Money	$1.30Out of the Money	470Out of the Money	557Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$39.35In the Money	$43.60In the Money	$43.40In the Money	$-25.45In the Money	3In the Money	3In the Money
SPOTOut of the Money	$6.90Out of the Money	$7.20Out of the Money	$7.05Out of the Money	$1.45Out of the Money	28Out of the Money	49Out of the Money	Filter Table By Strike Price of$452.50	SPOTIn the Money	$40.60In the Money	$44.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$6.50Out of the Money	$6.90Out of the Money	$6.66Out of the Money	$1.74Out of the Money	104Out of the Money	329Out of the Money	Filter Table By Strike Price of$455.00	SPOTIn the Money	$44.35In the Money	$46.55In the Money	$47.15In the Money	$-11.65In the Money	9In the Money	1In the Money
SPOTOut of the Money	$5.80Out of the Money	$6.10Out of the Money	$5.85Out of the Money	$1.35Out of the Money	20Out of the Money	32Out of the Money	Filter Table By Strike Price of$457.50	SPOTIn the Money	$47.15In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$5.30Out of the Money	$5.60Out of the Money	$5.41Out of the Money	$0.81Out of the Money	457Out of the Money	285Out of the Money	Filter Table By Strike Price of$460.00	SPOTIn the Money	$48.40In the Money	$51.60In the Money	$84.80In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$4.80Out of the Money	$5.45Out of the Money	$5.05Out of the Money	$1.16Out of the Money	75Out of the Money	14Out of the Money	Filter Table By Strike Price of$462.50	SPOTIn the Money	$50.10In the Money	$52.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$4.54Out of the Money	$1.09Out of the Money	177Out of the Money	394Out of the Money	Filter Table By Strike Price of$465.00	SPOTIn the Money	$51.95In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$4.00Out of the Money	$4.25Out of the Money	$3.70Out of the Money	$0.37Out of the Money	6Out of the Money	11Out of the Money	Filter Table By Strike Price of$467.50	SPOTIn the Money	$54.80In the Money	$59.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$3.60Out of the Money	$3.90Out of the Money	$3.75Out of the Money	$0.77Out of the Money	342Out of the Money	288Out of the Money	Filter Table By Strike Price of$470.00	SPOTIn the Money	$56.85In the Money	$61.30In the Money	$96.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$3.35Out of the Money	$3.55Out of the Money	$3.37Out of the Money	$0.73Out of the Money	19Out of the Money	1Out of the Money	Filter Table By Strike Price of$472.50	SPOTIn the Money	$58.95In the Money	$62.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.21Out of the Money	$0.93Out of the Money	714Out of the Money	12Out of the Money	Filter Table By Strike Price of$475.00	SPOTIn the Money	$61.10In the Money	$64.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.68Out of the Money	$3.15Out of the Money	$2.80Out of the Money	$0.38Out of the Money	11Out of the Money	16Out of the Money	Filter Table By Strike Price of$477.50	SPOTIn the Money	$63.30In the Money	$67.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.41Out of the Money	$2.76Out of the Money	$2.50Out of the Money	$0.50Out of the Money	345Out of the Money	183Out of the Money	Filter Table By Strike Price of$480.00	SPOTIn the Money	$63.95In the Money	$68.30In the Money	$75.50In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	$2.20Out of the Money	$2.52Out of the Money	$2.19Out of the Money	$0.21Out of the Money	208Out of the Money	33Out of the Money	Filter Table By Strike Price of$482.50	SPOTIn the Money	$67.80In the Money	$71.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.97Out of the Money	$2.46Out of the Money	$1.75Out of the Money	$0.22Out of the Money	13Out of the Money	83Out of the Money	Filter Table By Strike Price of$485.00	SPOTIn the Money	$69.75In the Money	$74.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.41Out of the Money	$1.94Out of the Money	$1.96Out of the Money	$0.71Out of the Money	59Out of the Money	20Out of the Money	Filter Table By Strike Price of$487.50	SPOTIn the Money	$72.25In the Money	$77.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.56Out of the Money	$1.76Out of the Money	$1.74Out of the Money	$0.60Out of the Money	125Out of the Money	177Out of the Money	Filter Table By Strike Price of$490.00	SPOTIn the Money	$74.40In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.44Out of the Money	$1.65Out of the Money	$1.27Out of the Money	$0.34Out of the Money	50Out of the Money	4Out of the Money	Filter Table By Strike Price of$492.50	SPOTIn the Money	$76.40In the Money	$82.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.28Out of the Money	$1.47Out of the Money	$1.35Out of the Money	$0.25Out of the Money	201Out of the Money	4Out of the Money	Filter Table By Strike Price of$495.00	SPOTIn the Money	$79.25In the Money	$84.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.83Out of the Money	$1.31Out of the Money	$1.29Out of the Money	$0.67Out of the Money	21Out of the Money	7Out of the Money	Filter Table By Strike Price of$497.50	SPOTIn the Money	$79.35In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.05Out of the Money	$1.14Out of the Money	$1.09Out of the Money	$0.24Out of the Money	549Out of the Money	223Out of the Money	Filter Table By Strike Price of$500.00	SPOTIn the Money	$83.05In the Money	$89.40In the Money	$126.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.85Out of the Money	$0.99Out of the Money	$0.91Out of the Money	$0.31Out of the Money	97Out of the Money	151Out of the Money	Filter Table By Strike Price of$505.00	SPOTIn the Money	$87.60In the Money	$94.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.66Out of the Money	$0.79Out of the Money	$0.73Out of the Money	$0.05Out of the Money	148Out of the Money	48Out of the Money	Filter Table By Strike Price of$510.00	SPOTIn the Money	$92.50In the Money	$99.00In the Money	$135.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.07Out of the Money	$0.71Out of the Money	$0.58Out of the Money	$0.58Out of the Money	87Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	SPOTIn the Money	$97.25In the Money	$103.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.42Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$0.17Out of the Money	113Out of the Money	39Out of the Money	Filter Table By Strike Price of$520.00	SPOTIn the Money	$101.50In the Money	$108.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.16Out of the Money	592Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$530.00	SPOTIn the Money	$111.90In the Money	$118.60In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)