Stocks Options

LAST PRICE
380.8200
TODAY'S CHANGE (%)
Trending Up11.8100 (3.2005%)

Bid / Lots
380.5700/ 2
Ask / Lots
381.0000/ 5
Open / Previous Close
374.8300 / 369.0100
Day Range
Low 371.0000
High 382.0000
52 Week Range
Low 145.7600
High 382.0000
Volume
1,697,721
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 36.542

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	$197.30In the Money	$205.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$187.30In the Money	$195.35In 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	$177.30In the Money	$185.35In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$172.30In the Money	$180.35In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$167.30In the Money	$175.35In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$162.30In the Money	$170.35In 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	9Out of the Money
SPOTIn the Money	$157.30In the Money	$165.35In 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	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$152.30In the Money	$160.35In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$147.30In the Money	$155.35In 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	$2.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$142.30In the Money	$150.35In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$137.30In the Money	$145.35In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$132.35In the Money	$140.25In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$127.35In the Money	$135.25In 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	$0.50Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$122.35In the Money	$130.25In 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	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$117.35In the Money	$125.25In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$112.35In the Money	$120.40In 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	$0.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$107.35In the Money	$115.60In 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	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$102.35In the Money	$110.40In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$98.35In the Money	$103.60In 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	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SPOTIn the Money	$92.70In the Money	$99.00In 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	$0.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$87.70In the Money	$93.75In the Money	$90.70In the Money	$10.46In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SPOTIn the Money	$82.75In the Money	$89.05In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SPOTIn the Money	$77.95In the Money	$83.25In 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	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
SPOTIn the Money	$75.55In the Money	$80.30In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
SPOTIn the Money	$73.20In the Money	$79.00In the Money	$75.70In the Money	$52.13In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SPOTIn the Money	$71.30In the Money	$75.45In 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	$0.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$68.30In the Money	$73.30In the Money	$70.60In the Money	$26.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	50Out of the Money
SPOTIn the Money	$65.55In the Money	$70.60In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$63.00In the Money	$68.85In 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	$0.10Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SPOTIn the Money	$60.40In the Money	$66.35In the Money	$60.20In the Money	$11.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SPOTIn the Money	$58.25In the Money	$64.45In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SPOTIn the Money	$55.25In the Money	$60.80In 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	$0.50Out of the Money	$0.74Out of the Money	$0.64Out of the Money	12Out of the Money	35Out of the Money
SPOTIn the Money	$52.95In the Money	$59.10In 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	$0.50Out of the Money	$0.76Out of the Money	$0.70Out of the Money	12Out of the Money	61Out of the Money
SPOTIn the Money	$50.45In the Money	$55.60In the Money	$16.75In 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	$0.14Out of the Money	$0.25Out of the Money	$0.19Out of the Money	1Out of the Money	5Out of the Money
SPOTIn the Money	$48.70In the Money	$52.90In 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	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	14Out of the Money	62Out of the Money
SPOTIn the Money	$45.30In the Money	$51.00In 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	$0.37Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPOTIn the Money	$44.00In the Money	$48.75In the Money	$45.60In the Money	$14.71In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	---Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.03Out of the Money	3Out of the Money	82Out of the Money
SPOTIn the Money	$40.80In the Money	$46.40In 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	$0.10Out of the Money	$-0.01Out of the Money	11Out of the Money	46Out of the Money
SPOTIn the Money	$38.90In the Money	$43.45In the Money	$26.32In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	79Out of the Money	199Out of the Money
SPOTIn the Money	$37.10In the Money	$40.95In the Money	$30.25In the Money	$6.75In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SPOTIn the Money	$33.80In the Money	$37.95In the Money	$36.33In the Money	$10.91In the Money	2In the Money	75In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	29Out of the Money	102Out of the Money
SPOTIn the Money	$32.20In the Money	$36.15In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.25Out of the Money	13Out of the Money	435Out of the Money
SPOTIn the Money	$29.65In the Money	$32.90In the Money	$31.91In the Money	$11.11In the Money	7In the Money	270In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.37Out of the Money	91Out of the Money	186Out of the Money
SPOTIn the Money	$24.35In the Money	$28.70In the Money	$27.05In the Money	$11.05In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.70Out of the Money	236Out of the Money	231Out of the Money
SPOTIn the Money	$20.60In the Money	$22.15In the Money	$22.00In the Money	$10.85In the Money	11In the Money	91In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-1.33Out of the Money	395Out of the Money	239Out of the Money
SPOTIn the Money	$16.10In the Money	$17.85In the Money	$17.40In the Money	$9.95In the Money	46In the Money	514In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$0.53Out of the Money	$0.65Out of the Money	$0.54Out of the Money	$-2.40Out of the Money	378Out of the Money	435Out of the Money
SPOTIn the Money	$11.15In the Money	$12.45In the Money	$12.77In the Money	$8.27In the Money	156In the Money	286In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$-3.85Out of the Money	551Out of the Money	75Out of the Money
SPOTIn the Money	$7.95In the Money	$8.45In the Money	$8.65In the Money	$6.08In the Money	182In the Money	244In the Money	Filter Table By Strike Price of$375.00	SPOTOut of the Money	$2.10Out of the Money	$2.30Out of the Money	$2.15Out of the Money	$-6.20Out of the Money	517Out of the Money	35Out of the Money
SPOTUnderlying issue's last price	$4.90Underlying issue's last price	$5.25Underlying issue's last price	$5.50Underlying issue's last price	$4.24Underlying issue's last price	572Underlying issue's last price	848Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	SPOTUnderlying issue's last price	$3.85Underlying issue's last price	$4.15Underlying issue's last price	$3.94Underlying issue's last price	$-6.86Underlying issue's last price	121Underlying issue's last price	1Underlying issue's last price
SPOTOut of the Money	$2.54Out of the Money	$2.92Out of the Money	$2.79Out of the Money	$2.09Out of the Money	208Out of the Money	83Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$6.60In the Money	$7.00In the Money	$6.80In the Money	$6.80In the Money	57In the Money	---In the Money
SPOTOut of the Money	$1.37Out of the Money	$1.60Out of the Money	$1.41Out of the Money	$1.03Out of the Money	144Out of the Money	122Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$10.05In the Money	$11.50In the Money	$10.00In the Money	$-19.45In the Money	9In the Money	1In the Money
SPOTOut of the Money	$0.65Out of the Money	$0.87Out of the Money	$0.81Out of the Money	$0.58Out of the Money	129Out of the Money	41Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$13.75In the Money	$15.65In the Money	$14.00In the Money	$14.00In the Money	12In the Money	---In the Money
SPOTOut of the Money	$0.31Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$0.31Out of the Money	120Out of the Money	248Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$18.20In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.16Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.24Out of the Money	21Out of the Money	3Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$21.15In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	19Out of the Money	12Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$26.85In the Money	$32.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.05Out of the Money	5Out of the Money	12Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$31.60In the Money	$37.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-1.25Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$37.35In the Money	$42.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.50Out 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$425.00	SPOTIn the Money	$42.20In the Money	$47.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.47Out 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	$46.25In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.35Out 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	$56.70In the Money	$62.45In 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)