Stocks Options

LAST PRICE
369.0100
TODAY'S CHANGE (%)
Trending Up3.8400 (1.0516%)

Bid / Lots
368.6000/ 1
Ask / Lots
371.0000/ 1
Open / Previous Close
367.0000 / 365.1700
Day Range
Low 363.5300
High 371.1100
52 Week Range
Low 145.7600
High 371.1100
Volume
1,777,830
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	$185.40In the Money	$193.05In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$175.50In the Money	$183.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	SPOTOut of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$165.50In the Money	$173.10In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$160.30In the Money	$168.10In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$155.30In the Money	$163.10In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$150.30In the Money	$158.10In 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	$0.01Out of the Money	9Out of the Money	2Out of the Money
SPOTIn the Money	$145.30In the Money	$153.10In 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	$0.14Out of the Money	$0.06Out of the Money	$0.05Out of the Money	2Out of the Money	6Out of the Money
SPOTIn the Money	$140.30In the Money	$148.10In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$135.35In the Money	$143.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$130.35In the Money	$138.10In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$125.55In the Money	$133.10In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$120.55In the Money	$128.15In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$115.55In the Money	$123.15In 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	$2.52Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$110.35In the Money	$118.15In 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	$0.16Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$105.35In the Money	$113.15In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$100.35In the Money	$108.15In 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	$2.52Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$95.75In the Money	$103.15In the Money	$66.23In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$270.00	SPOTOut of the Money	---Out of the Money	$0.72Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$90.40In the Money	$98.15In 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	$0.19Out of the Money	$0.01Out of the Money	$-1.02Out of the Money	10Out of the Money	9Out of the Money
SPOTIn the Money	$85.50In the Money	$91.95In 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	$0.18Out of the Money	$0.23Out of the Money	$-0.10Out of the Money	1Out of the Money	9Out of the Money
SPOTIn the Money	$80.60In the Money	$88.20In 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	$3.35Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$75.40In the Money	$83.20In the Money	$80.24In the Money	$39.79In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$0.74Out of the Money	$0.13Out of the Money	$-0.25Out of the Money	1Out of the Money	49Out of the Money
SPOTIn the Money	$71.95In the Money	$78.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	SPOTOut of the Money	---Out of the Money	$0.77Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SPOTIn the Money	$67.55In the Money	$71.45In the Money	$70.02In the Money	$3.17In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.08Out of the Money	1Out of the Money	45Out of the Money
SPOTIn the Money	$65.40In the Money	$68.95In 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	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-1.44Out of the Money	3Out of the Money	69Out of the Money
SPOTIn the Money	$62.15In the Money	$67.90In the Money	$23.57In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$305.00	SPOTOut of the Money	$0.01Out of the Money	$1.09Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SPOTIn the Money	$59.50In the Money	$65.40In 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	$0.01Out of the Money	$1.14Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$57.00In the Money	$63.20In the Money	$44.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	11Out of the Money	46Out of the Money
SPOTIn the Money	$54.50In the Money	$58.90In 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	$0.01Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$53.10In the Money	$58.15In 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	$1.15Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SPOTIn the Money	$50.50In the Money	$55.65In the Money	$48.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$317.50	SPOTOut of the Money	---Out of the Money	$0.53Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SPOTIn the Money	$47.75In the Money	$52.60In 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	$0.01Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1Out of the Money	24Out of the Money
SPOTIn the Money	$44.60In the Money	$49.00In 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	$0.08Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	8Out of the Money	35Out of the Money
SPOTIn the Money	$42.40In the Money	$46.40In 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	$0.10Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	10Out of the Money	62Out of the Money
SPOTIn the Money	$40.65In the Money	$44.65In 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	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-1.45Out of the Money	1Out of the Money	4Out of the Money
SPOTIn the Money	$37.50In the Money	$41.80In the Money	$34.64In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	23Out of the Money	50Out of the Money
SPOTIn the Money	$33.10In the Money	$40.40In 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	$0.02Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPOTIn the Money	$33.25In the Money	$36.45In the Money	$30.89In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2Out of the Money	82Out of the Money
SPOTIn the Money	$29.60In the Money	$35.80In the Money	$28.68In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$337.50	SPOTOut of the Money	$0.07Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.25Out of the Money	42Out of the Money	38Out of the Money
SPOTIn the Money	$28.50In the Money	$33.05In 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	$0.06Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.27Out of the Money	34Out of the Money	181Out of the Money
SPOTIn the Money	$25.60In the Money	$28.75In the Money	$23.50In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.38Out of the Money	10Out of the Money	29Out of the Money
SPOTIn the Money	$22.50In the Money	$27.05In the Money	$25.42In the Money	$3.67In the Money	16In the Money	75In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.16Out of the Money	$0.42Out of the Money	$0.23Out of the Money	$-0.48Out of the Money	22Out of the Money	93Out of the Money
SPOTIn the Money	$21.70In the Money	$22.95In the Money	$23.22In the Money	$4.05In the Money	10In the Money	29In the Money	Filter Table By Strike Price of$347.50	SPOTOut of the Money	$0.28Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.58Out of the Money	17Out of the Money	436Out of the Money
SPOTIn the Money	$18.90In the Money	$21.85In the Money	$20.80In the Money	$3.68In the Money	5In the Money	275In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$0.38Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$-0.74Out of the Money	107Out of the Money	170Out of the Money
SPOTIn the Money	$14.90In the Money	$15.90In the Money	$16.00In the Money	$3.00In the Money	2In the Money	25In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$0.82Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$-1.21Out of the Money	189Out of the Money	153Out of the Money
SPOTIn the Money	$9.85In the Money	$12.40In the Money	$11.15In the Money	$2.50In the Money	13In the Money	93In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$1.57Out of the Money	$1.73Out of the Money	$1.64Out of the Money	$-1.71Out of the Money	259Out of the Money	106Out of the Money
SPOTUnderlying issue's last price	$7.20Underlying issue's last price	$8.35Underlying issue's last price	$7.45Underlying issue's last price	$1.60Underlying issue's last price	116Underlying issue's last price	564Underlying issue's last price	Filter Table By Strike Price of$365.00Underlying issue's last price	SPOTUnderlying issue's last price	$2.85Underlying issue's last price	$3.10Underlying issue's last price	$2.94Underlying issue's last price	$-2.61Underlying issue's last price	241Underlying issue's last price	356Underlying issue's last price
SPOTNear the Money	$4.35Near the Money	$4.60Near the Money	$4.50Near the Money	$0.90Near the Money	435Near the Money	239Near the Money	Filter Table By Strike Price of$370.00	SPOTIn the Money	$4.90In the Money	$5.20In the Money	$4.95In the Money	$-3.15In the Money	90In the Money	31In the Money
SPOTOut of the Money	$2.39Out of the Money	$2.51Out of the Money	$2.57Out of the Money	$0.47Out of the Money	194Out of the Money	144Out of the Money	Filter Table By Strike Price of$375.00	SPOTIn the Money	$7.95In the Money	$8.45In the Money	$8.35In the Money	$-2.78In the Money	37In the Money	10In the Money
SPOTOut of the Money	$1.21Out of the Money	$1.31Out of the Money	$1.26Out of the Money	$0.19Out of the Money	467Out of the Money	643Out of the Money	Filter Table By Strike Price of$380.00	SPOTIn the Money	$10.55In the Money	$12.65In the Money	$10.80In the Money	$-9.60In the Money	1In the Money	---In the Money
SPOTOut of the Money	$0.64Out of the Money	$0.76Out of the Money	$0.70Out of the Money	$0.05Out of the Money	83Out of the Money	40Out of the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$15.15In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.18Out of the Money	$0.46Out of the Money	$0.38Out of the Money	$-0.01Out of the Money	80Out of the Money	54Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$19.60In the Money	$22.35In the Money	$29.45In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.18Out of the Money	$0.38Out of the Money	$0.23Out of the Money	$0.03Out of the Money	21Out of the Money	35Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$24.50In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	190Out of the Money	238Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$28.55In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$33.40In the Money	$38.20In 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	$0.11Out of the Money	$0.11Out of the Money	$0.06Out of the Money	10Out of the Money	5Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$37.85In the Money	$43.20In 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	$0.08Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	7Out of the Money	5Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$43.45In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.75Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$47.85In the Money	$53.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.13Out 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	$57.70In the Money	$63.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.01Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$67.70In the Money	$73.30In 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)