Stocks Options

LAST PRICE
410.1900
TODAY'S CHANGE (%)
Trending Up9.5100 (2.3735%)

Bid / Lots
410.2000/ 1
Ask / Lots
440.0000/ 1
Open / Previous Close
405.1100 / 400.6800
Day Range
Low 404.7900
High 412.9500
52 Week Range
Low 169.0200
High 412.9500
Volume
3,289,863
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	$206.85In the Money	$213.75In 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	$0.70Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$196.85In the Money	$203.75In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$186.60In the Money	$193.75In 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	$1.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPOTIn the Money	$176.85In the Money	$183.75In 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	$1.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$166.60In the Money	$173.80In 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	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPOTIn the Money	$156.90In the Money	$163.80In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPOTIn the Money	$155.15In the Money	$161.30In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$151.90In the Money	$158.80In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$149.40In the Money	$156.30In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$146.90In the Money	$153.80In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	26Out of the Money	30Out of the Money
SPOTIn the Money	$144.15In the Money	$151.30In 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	$0.01Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$141.65In the Money	$148.80In 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	$0.01Out of the Money	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPOTIn the Money	$139.15In the Money	$146.30In 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	$0.01Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$136.90In the Money	$143.80In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	36Out of the Money	64Out of the Money
SPOTIn the Money	$134.40In the Money	$141.30In 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	$0.01Out 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	$131.90In the Money	$138.75In 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	$0.01Out of the Money	$1.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$129.15In the Money	$136.35In 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	$0.01Out 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	$126.95In the Money	$133.85In 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	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	15Out of the Money	51Out of the Money
SPOTIn the Money	$124.45In the Money	$131.35In 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	$0.01Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	44Out of the Money	15Out of the Money
SPOTIn the Money	$121.95In the Money	$128.85In 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	$0.02Out of the Money	$2.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$119.20In the Money	$126.35In 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	$0.02Out of the Money	$3.85Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SPOTIn the Money	$116.70In the Money	$123.85In 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	$0.66Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	25Out of the Money	202Out of the Money
SPOTIn the Money	$114.45In the Money	$121.35In 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	$0.02Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$0.13Out of the Money	17Out of the Money	---Out of the Money
SPOTIn the Money	$111.95In the Money	$118.90In 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	$0.03Out of the Money	$0.60Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SPOTIn the Money	$109.50In the Money	$116.40In 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	$0.03Out of the Money	$1.98Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$106.70In the Money	$114.10In the Money	$109.74In the Money	$7.74In the Money	28In the Money	34In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	299Out of the Money	265Out of the Money
SPOTIn the Money	$104.25In the Money	$111.40In 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	$0.04Out 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	$102.00In the Money	$108.95In 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	$0.04Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$-0.37Out of the Money	1Out of the Money	2Out of the Money
SPOTIn the Money	$100.35In the Money	$106.45In 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	$0.05Out of the Money	$0.44Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	38Out of the Money	12Out of the Money
SPOTIn the Money	$96.80In the Money	$104.15In the Money	$99.93In the Money	$23.83In the Money	27In the Money	31In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.20Out of the Money	$-0.22Out of the Money	95Out of the Money	455Out of the Money
SPOTIn the Money	$95.45In the Money	$101.45In 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	$0.07Out of the Money	$1.85Out of the Money	$0.25Out of the Money	$0.25Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$92.85In the Money	$99.05In 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	$0.09Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$-1.43Out of the Money	88Out of the Money	15Out of the Money
SPOTIn the Money	$90.60In the Money	$96.55In 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	$0.19Out of the Money	$0.37Out of the Money	$0.27Out of the Money	$-0.21Out of the Money	6Out of the Money	75Out of the Money
SPOTIn the Money	$87.00In the Money	$93.25In the Money	$89.49In the Money	$7.41In the Money	3In the Money	200In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	$0.12Out of the Money	$0.74Out of the Money	$0.32Out of the Money	$-0.23Out of the Money	30Out of the Money	543Out of the Money
SPOTIn the Money	$85.35In the Money	$91.65In 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	$0.14Out of the Money	$0.51Out of the Money	$0.32Out of the Money	$-0.47Out of the Money	65Out of the Money	24Out of the Money
SPOTIn the Money	$83.00In the Money	$89.25In 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	$0.58Out of the Money	$0.51Out of the Money	$-0.19Out of the Money	50Out of the Money	372Out of the Money
SPOTIn the Money	$80.65In the Money	$86.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$327.50	SPOTOut of the Money	$0.21Out of the Money	$0.56Out of the Money	$0.38Out of the Money	$-0.52Out of the Money	26Out of the Money	29Out of the Money
SPOTIn the Money	$78.35In the Money	$83.45In the Money	$81.40In the Money	$6.17In the Money	26In the Money	447In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.64Out of the Money	$-0.30Out of the Money	202Out of the Money	281Out of the Money
SPOTIn the Money	$74.75In the Money	$82.00In 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	$0.29Out of the Money	$0.82Out of the Money	$0.63Out of the Money	$-0.37Out of the Money	16Out of the Money	40Out of the Money
SPOTIn the Money	$72.55In the Money	$79.70In 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	$0.71Out of the Money	$0.84Out of the Money	$0.72Out of the Money	$-0.38Out of the Money	78Out of the Money	152Out of the Money
SPOTIn the Money	$70.30In the Money	$77.15In 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	$0.41Out of the Money	$1.77Out of the Money	$0.80Out of the Money	$-0.53Out of the Money	31Out of the Money	25Out of the Money
SPOTIn the Money	$68.70In the Money	$73.90In the Money	$72.00In the Money	$6.42In the Money	24In the Money	560In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	$0.91Out of the Money	$1.08Out of the Money	$1.03Out of the Money	$-0.68Out of the Money	413Out of the Money	388Out of the Money
SPOTIn the Money	$65.30In the Money	$72.40In 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	$0.80Out of the Money	$1.24Out of the Money	$1.05Out of the Money	$-0.54Out of the Money	48Out of the Money	2Out of the Money
SPOTIn the Money	$64.50In the Money	$69.95In the Money	$66.72In the Money	$6.02In the Money	4In the Money	35In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$1.13Out of the Money	$1.65Out of the Money	$1.36Out of the Money	$-0.82Out of the Money	114Out of the Money	161Out of the Money
SPOTIn the Money	$61.50In the Money	$67.80In 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	$1.44Out of the Money	$1.89Out of the Money	$1.55Out of the Money	$-3.87Out of the Money	22Out of the Money	2Out of the Money
SPOTIn the Money	$59.00In the Money	$65.90In the Money	$62.38In the Money	$6.32In the Money	10In the Money	76In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$1.52Out of the Money	$1.92Out of the Money	$1.81Out of the Money	$-0.69Out of the Money	532Out of the Money	1,360Out of the Money
SPOTIn the Money	$57.65In the Money	$62.70In 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	$1.87Out of the Money	$2.83Out of the Money	$2.15Out of the Money	$-0.56Out of the Money	190Out of the Money	65Out of the Money
SPOTIn the Money	$56.55In the Money	$60.15In 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	$2.05Out of the Money	$2.50Out of the Money	$2.33Out of the Money	$-0.99Out of the Money	150Out of the Money	113Out of the Money
SPOTIn the Money	$54.40In the Money	$56.85In 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	$2.40Out of the Money	$3.10Out of the Money	$2.63Out of the Money	$-1.10Out of the Money	79Out of the Money	121Out of the Money
SPOTIn the Money	$52.90In the Money	$54.65In the Money	$53.66In the Money	$7.06In the Money	1In the Money	142In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$2.79Out of the Money	$3.15Out of the Money	$3.05Out of the Money	$-1.75Out of the Money	918Out of the Money	966Out of the Money
SPOTIn the Money	$50.00In the Money	$52.65In the Money	$36.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$362.50	SPOTOut of the Money	$3.30Out of the Money	$3.90Out of the Money	$3.47Out of the Money	$-1.33Out of the Money	38Out of the Money	49Out of the Money
SPOTIn the Money	$47.60In the Money	$50.30In the Money	$49.43In the Money	$5.93In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$3.75Out of the Money	$4.05Out of the Money	$3.95Out of the Money	$-1.20Out of the Money	155Out of the Money	687Out of the Money
SPOTIn the Money	$45.45In the Money	$48.30In 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	$3.65Out of the Money	$5.85Out of the Money	$4.15Out of the Money	$-1.30Out of the Money	62Out of the Money	230Out of the Money
SPOTIn the Money	$44.75In the Money	$46.65In the Money	$46.00In the Money	$5.44In the Money	26In the Money	348In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	$4.65Out of the Money	$5.00Out of the Money	$4.95Out of the Money	$-1.65Out of the Money	163Out of the Money	626Out of the Money
SPOTIn the Money	$42.30In the Money	$45.40In 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	$5.15Out of the Money	$5.60Out of the Money	$5.25Out of the Money	$-1.67Out of the Money	140Out of the Money	39Out of the Money
SPOTIn the Money	$41.00In the Money	$42.95In the Money	$41.98In the Money	$4.73In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$375.00	SPOTOut of the Money	$5.85Out of the Money	$6.15Out of the Money	$6.00Out of the Money	$-2.25Out of the Money	70Out of the Money	86Out of the Money
SPOTIn the Money	$37.85In the Money	$41.80In the Money	$40.24In the Money	$6.54In the Money	5In the Money	20In the Money	Filter Table By Strike Price of$377.50	SPOTOut of the Money	$6.40Out of the Money	$6.80Out of the Money	$6.60Out of the Money	$-2.90Out of the Money	28Out of the Money	80Out of the Money
SPOTIn the Money	$37.55In the Money	$38.60In the Money	$37.66In the Money	$4.90In the Money	47In the Money	760In the Money	Filter Table By Strike Price of$380.00	SPOTOut of the Money	$7.15Out of the Money	$7.50Out of the Money	$7.30Out of the Money	$-2.05Out of the Money	2,149Out of the Money	792Out of the Money
SPOTIn the Money	$34.05In the Money	$40.25In the Money	$36.20In the Money	$5.04In the Money	12In the Money	133In the Money	Filter Table By Strike Price of$382.50	SPOTOut of the Money	$7.55Out of the Money	$8.35Out of the Money	$8.36Out of the Money	$-2.87Out of the Money	16Out of the Money	98Out of the Money
SPOTIn the Money	$32.40In the Money	$35.85In the Money	$33.82In the Money	$4.43In the Money	13In the Money	195In the Money	Filter Table By Strike Price of$385.00	SPOTOut of the Money	$8.15Out of the Money	$9.05Out of the Money	$8.82Out of the Money	$-2.07Out of the Money	72Out of the Money	120Out of the Money
SPOTIn the Money	$31.00In the Money	$33.60In the Money	$32.65In the Money	$4.46In the Money	9In the Money	181In the Money	Filter Table By Strike Price of$387.50	SPOTOut of the Money	$9.60Out of the Money	$9.95Out of the Money	$9.76Out of the Money	$-1.85Out of the Money	169Out of the Money	138Out of the Money
SPOTIn the Money	$30.25In the Money	$32.20In the Money	$30.58In the Money	$2.68In the Money	23In the Money	571In the Money	Filter Table By Strike Price of$390.00	SPOTOut of the Money	$10.40Out of the Money	$10.85Out of the Money	$10.80Out of the Money	$-1.96Out of the Money	118Out of the Money	314Out of the Money
SPOTIn the Money	$28.75In the Money	$32.65In the Money	$29.40In the Money	$4.75In the Money	5In the Money	75In the Money	Filter Table By Strike Price of$392.50	SPOTOut of the Money	$11.40Out of the Money	$11.75Out of the Money	$11.35Out of the Money	$-2.40Out of the Money	44Out of the Money	103Out of the Money
SPOTIn the Money	$27.45In the Money	$28.80In the Money	$28.85In the Money	$3.08In the Money	115In the Money	131In the Money	Filter Table By Strike Price of$395.00	SPOTOut of the Money	$12.15Out of the Money	$12.80Out of the Money	$12.20Out of the Money	$-2.93Out of the Money	176Out of the Money	109Out of the Money
SPOTIn the Money	$25.60In the Money	$27.30In the Money	$26.44In the Money	$3.79In the Money	12In the Money	26In the Money	Filter Table By Strike Price of$397.50	SPOTOut of the Money	$12.75Out of the Money	$13.90Out of the Money	$13.15Out of the Money	$-4.30Out of the Money	48Out of the Money	50Out of the Money
SPOTIn the Money	$24.85In the Money	$25.70In the Money	$25.13In the Money	$4.58In the Money	41In the Money	748In the Money	Filter Table By Strike Price of$400.00	SPOTOut of the Money	$13.35Out of the Money	$14.90Out of the Money	$15.00Out of the Money	$-3.90Out of the Money	124Out of the Money	212Out of the Money
SPOTIn the Money	$23.35In the Money	$24.50In the Money	$24.15In the Money	$4.56In the Money	25In the Money	117In the Money	Filter Table By Strike Price of$402.50	SPOTOut of the Money	$14.60Out of the Money	$16.05Out of the Money	$15.92Out of the Money	$-3.78Out of the Money	13Out of the Money	101Out of the Money
SPOTIn the Money	$22.35In the Money	$23.30In the Money	$22.80In the Money	$4.80In the Money	48In the Money	116In the Money	Filter Table By Strike Price of$405.00	SPOTOut of the Money	$15.65Out of the Money	$17.25Out of the Money	$16.10Out of the Money	$-5.50Out of the Money	84Out of the Money	75Out of the Money
SPOTIn the Money	$20.80In the Money	$21.75In the Money	$21.80In the Money	$5.30In the Money	60In the Money	41In the Money	Filter Table By Strike Price of$407.50	SPOTNear the Money	$17.75Near the Money	$18.90Near the Money	$18.50Near the Money	$-2.75Near the Money	74Near the Money	24Near the Money
SPOTUnderlying issue's last price	$19.80Underlying issue's last price	$20.45Underlying issue's last price	$20.16Underlying issue's last price	$3.02Underlying issue's last price	210Underlying issue's last price	1,543Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	SPOTUnderlying issue's last price	$19.15Underlying issue's last price	$19.90Underlying issue's last price	$19.60Underlying issue's last price	$-3.90Underlying issue's last price	120Underlying issue's last price	136Underlying issue's last price
SPOTNear the Money	$18.40Near the Money	$19.30Near the Money	$19.00Near the Money	$3.30Near the Money	141Near the Money	12Near the Money	Filter Table By Strike Price of$412.50	SPOTIn the Money	$20.35In the Money	$22.25In the Money	$21.03In the Money	$21.03In the Money	73In the Money	---In the Money
SPOTOut of the Money	$17.35Out of the Money	$18.80Out of the Money	$18.20Out of the Money	$3.55Out of the Money	147Out of the Money	135Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$20.60In the Money	$24.05In the Money	$22.04In the Money	$-20.46In the Money	13In the Money	2In the Money
SPOTOut of the Money	$16.40Out of the Money	$17.05Out of the Money	$16.85Out of the Money	$4.30Out of the Money	25Out of the Money	82Out of the Money	Filter Table By Strike Price of$417.50	SPOTIn the Money	$21.70In the Money	$24.20In the Money	$24.15In the Money	$-5.10In the Money	13In the Money	10In the Money
SPOTOut of the Money	$15.30Out of the Money	$16.05Out of the Money	$15.30Out of the Money	$3.58Out of the Money	453Out of the Money	538Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$23.25In the Money	$27.80In the Money	$25.50In the Money	$-16.85In the Money	4In the Money	6In the Money
SPOTOut of the Money	$14.00Out of the Money	$15.35Out of the Money	$14.70Out of the Money	$2.90Out of the Money	18Out of the Money	24Out of the Money	Filter Table By Strike Price of$422.50	SPOTIn the Money	$24.50In the Money	$27.05In the Money	$26.55In the Money	$26.55In the Money	2In the Money	---In the Money
SPOTOut of the Money	$12.85Out of the Money	$14.00Out of the Money	$13.85Out of the Money	$4.68Out of the Money	1,661Out of the Money	27Out of the Money	Filter Table By Strike Price of$425.00	SPOTIn the Money	$26.85In the Money	$28.55In the Money	$28.00In the Money	$-3.55In the Money	2In the Money	2In the Money
SPOTOut of the Money	$12.40Out of the Money	$13.05Out of the Money	$12.45Out of the Money	$2.55Out of the Money	25Out of the Money	22Out of the Money	Filter Table By Strike Price of$427.50	SPOTIn the Money	$28.10In the Money	$30.15In the Money	$32.25In the Money	$32.25In the Money	1In the Money	---In the Money
SPOTOut of the Money	$11.65Out of the Money	$12.30Out of the Money	$12.08Out of the Money	$3.49Out of the Money	429Out of the Money	630Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$28.20In the Money	$32.55In the Money	$37.38In the Money	$0.00In the Money	---In the Money	39In the Money
SPOTOut of the Money	$10.80Out of the Money	$11.95Out of the Money	$10.60Out of the Money	$1.69Out of the Money	16Out of the Money	10Out of the Money	Filter Table By Strike Price of$432.50	SPOTIn the Money	$29.75In the Money	$33.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$10.10Out of the Money	$10.60Out of the Money	$10.42Out of the Money	$2.27Out of the Money	41Out of the Money	31Out of the Money	Filter Table By Strike Price of$435.00	SPOTIn the Money	$33.90In the Money	$35.25In the Money	$38.55In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	$8.35Out of the Money	$10.35Out of the Money	$9.69Out of the Money	$2.39Out of the Money	25Out of the Money	8Out of the Money	Filter Table By Strike Price of$437.50	SPOTIn the Money	$35.30In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$8.60Out of the Money	$9.20Out of the Money	$8.40Out of the Money	$2.38Out of the Money	107Out of the Money	275Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$36.90In the Money	$39.10In the Money	$44.77In the Money	$0.00In the Money	---In the Money	17In the Money
SPOTOut of the Money	$7.95Out of the Money	$9.00Out of the Money	$8.40Out of the Money	$2.35Out of the Money	16Out of the Money	11Out of the Money	Filter Table By Strike Price of$442.50	SPOTIn the Money	$39.25In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$7.30Out of the Money	$7.85Out of the Money	$7.44Out of the Money	$2.34Out of the Money	60Out of the Money	79Out of the Money	Filter Table By Strike Price of$445.00	SPOTIn the Money	$39.50In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$6.75Out of the Money	$7.50Out of the Money	$6.80Out of the Money	$6.80Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$447.50	SPOTIn the Money	$41.95In the Money	$44.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$6.30Out of the Money	$6.70Out of the Money	$6.40Out of the Money	$2.40Out of the Money	323Out of the Money	384Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$45.05In the Money	$46.60In the Money	$68.85In the Money	$0.00In the Money	---In the Money	3In the Money
SPOTOut of the Money	$5.65Out of the Money	$6.10Out of the Money	$5.60Out of the Money	$1.22Out of the Money	29Out of the Money	32Out of the Money	Filter Table By Strike Price of$452.50	SPOTIn the Money	$46.70In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$5.10Out of the Money	$5.55Out of the Money	$4.92Out of the Money	$0.82Out of the Money	286Out of the Money	67Out of the Money	Filter Table By Strike Price of$455.00	SPOTIn the Money	$47.65In the Money	$50.80In the Money	$58.80In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$4.70Out of the Money	$5.10Out of the Money	$4.50Out of the Money	$-0.03Out of the Money	34Out of the Money	1Out of the Money	Filter Table By Strike Price of$457.50	SPOTIn the Money	$50.65In the Money	$53.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$4.20Out of the Money	$4.60Out of the Money	$4.60Out of the Money	$1.37Out of the Money	271Out of the Money	84Out of the Money	Filter Table By Strike Price of$460.00	SPOTIn the Money	$52.85In the Money	$55.35In the Money	$84.80In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$2.92Out of the Money	$4.20Out of the Money	$3.89Out of the Money	$1.02Out of the Money	13Out of the Money	2Out of the Money	Filter Table By Strike Price of$462.50	SPOTIn the Money	$54.65In the Money	$57.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$3.50Out of the Money	$3.90Out of the Money	$3.45Out of the Money	$0.95Out of the Money	70Out of the Money	375Out of the Money	Filter Table By Strike Price of$465.00	SPOTIn the Money	$56.65In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.90Out of the Money	$3.90Out of the Money	$3.33Out of the Money	$3.33Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$467.50	SPOTIn the Money	$58.60In the Money	$61.90In 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	$3.20Out of the Money	$2.98Out of the Money	$1.18Out of the Money	44Out of the Money	256Out of the Money	Filter Table By Strike Price of$470.00	SPOTIn the Money	$60.65In the Money	$64.55In the Money	$96.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.47Out of the Money	$3.40Out of the Money	$2.64Out of the Money	$-0.34Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$472.50	SPOTIn the Money	$63.15In the Money	$66.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.22Out of the Money	$2.71Out of the Money	$2.28Out of the Money	$0.70Out of the Money	12Out of the Money	5Out of the Money	Filter Table By Strike Price of$475.00	SPOTIn the Money	$65.25In the Money	$68.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.67Out of the Money	$2.68Out of the Money	$2.42Out of the Money	$0.87Out of the Money	20Out of the Money	1Out of the Money	Filter Table By Strike Price of$477.50	SPOTIn the Money	$66.65In the Money	$71.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.81Out of the Money	$2.13Out of the Money	$2.00Out of the Money	$0.75Out of the Money	58Out of the Money	158Out of the Money	Filter Table By Strike Price of$480.00	SPOTIn the Money	$68.10In the Money	$74.80In the Money	$75.50In the Money	$75.50In the Money	2In the Money	---In the Money
SPOTOut of the Money	$1.08Out of the Money	$1.96Out of the Money	$1.98Out of the Money	$0.78Out of the Money	25Out of the Money	10Out of the Money	Filter Table By Strike Price of$482.50	SPOTIn the Money	$70.05In the Money	$77.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.50Out of the Money	$1.88Out of the Money	$1.53Out of the Money	$1.53Out of the Money	93Out of the Money	---Out of the Money	Filter Table By Strike Price of$485.00	SPOTIn the Money	$72.80In the Money	$79.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.34Out of the Money	$1.59Out of the Money	$1.25Out of the Money	$1.25Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	SPOTIn the Money	$75.05In the Money	$81.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.16Out of the Money	$1.69Out of the Money	$1.14Out of the Money	$0.18Out of the Money	120Out of the Money	78Out of the Money	Filter Table By Strike Price of$490.00	SPOTIn the Money	$77.50In the Money	$83.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.73Out of the Money	$1.50Out of the Money	$0.93Out of the Money	$0.93Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$492.50	SPOTIn the Money	$79.85In the Money	$86.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.94Out of the Money	$1.11Out of the Money	$1.10Out of the Money	$1.10Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$495.00	SPOTIn the Money	$82.25In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.51Out of the Money	$1.33Out of the Money	$0.62Out of the Money	$-0.07Out of the Money	7Out of the Money	1Out of the Money	Filter Table By Strike Price of$497.50	SPOTIn the Money	$84.65In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.70Out of the Money	$0.92Out of the Money	$0.85Out of the Money	$0.37Out of the Money	216Out of the Money	91Out of the Money	Filter Table By Strike Price of$500.00	SPOTIn the Money	$87.10In the Money	$93.40In the Money	$126.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.29Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$0.60Out of the Money	156Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	SPOTIn the Money	$91.90In the Money	$98.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.68Out of the Money	$0.33Out of the Money	5Out of the Money	46Out of the Money	Filter Table By Strike Price of$510.00	SPOTIn the Money	$96.85In the Money	$103.10In the Money	$135.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.16Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	SPOTIn the Money	$101.70In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.33Out of the Money	$0.19Out of the Money	11Out of the Money	31Out of the Money	Filter Table By Strike Price of$520.00	SPOTIn the Money	$106.65In the Money	$112.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.02Out of the Money	395Out of the Money	1,407Out of the Money	Filter Table By Strike Price of$530.00	SPOTIn the Money	$116.55In the Money	$122.80In 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)