Stocks Options

LAST PRICE
454.9100
TODAY'S CHANGE (%)
Trending Down-3.4100 (-0.7440%)

Bid / Lots
454.7600/ 8
Ask / Lots
455.0600/ 8
Open / Previous Close
460.6400 / 458.3200
Day Range
Low 452.4900
High 460.6400
52 Week Range
Low 175.0000
High 489.6900
Volume
1,909,019
below 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 36.162

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$262.15In the Money	$269.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$252.75In the Money	$259.15In the Money	$258.51In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$247.10In the Money	$254.25In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$242.15In the Money	$249.55In 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	$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	$237.05In the Money	$244.55In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$232.05In the Money	$239.55In 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	$1.50Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$228.20In the Money	$233.70In the Money	$178.15In the Money	$0.00In the Money	---In the Money	1In 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	$222.20In the Money	$229.50In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$217.10In the Money	$224.55In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$212.10In the Money	$219.55In 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	$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	$207.15In the Money	$214.50In 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	$202.80In the Money	$209.05In the Money	$134.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	SPOTOut of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$197.20In the Money	$204.60In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$192.10In the Money	$199.60In 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	$1.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SPOTIn the Money	$187.25In the Money	$194.60In 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	$1.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPOTIn the Money	$182.10In the Money	$189.60In 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	$0.01Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPOTIn the Money	$177.10In the Money	$184.60In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$174.60In the Money	$182.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$172.10In the Money	$179.60In 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	$1.50Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$169.60In the Money	$177.10In 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	---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	$167.80In the Money	$173.45In 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	$1.30Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPOTIn the Money	$164.60In the Money	$172.10In 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	$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	$162.90In the Money	$169.20In the Money	$173.52In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$290.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$159.65In the Money	$167.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$157.15In the Money	$164.40In 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	$1.50Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SPOTIn the Money	$154.95In 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$297.50	SPOTOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$152.20In the Money	$159.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$149.65In the Money	$157.00In 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	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$147.15In 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$305.00	SPOTOut of the Money	---Out of the Money	$1.30Out of the Money	$2.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$145.30In the Money	$152.15In 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	$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	$142.15In the Money	$149.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
SPOTIn the Money	$139.65In the Money	$147.15In 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	---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	$137.15In the Money	$144.65In 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	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
SPOTIn the Money	$135.55In the Money	$141.65In 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	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$132.90In the Money	$137.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$-0.51Out of the Money	24Out of the Money	69Out of the Money
SPOTIn the Money	$130.30In the Money	$136.75In 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	$1.70Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPOTIn the Money	$128.90In the Money	$132.90In the Money	$95.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
SPOTIn the Money	$125.35In the Money	$130.45In 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	---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	$123.15In the Money	$128.75In the Money	$142.52In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$120.55In the Money	$126.05In 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	---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	$117.85In the Money	$123.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SPOTIn the Money	$115.40In the Money	$121.65In 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	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$113.55In the Money	$119.25In the Money	$148.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	65Out of the Money
SPOTIn the Money	$110.60In the Money	$116.75In the Money	$115.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$342.50	SPOTOut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	91Out of the Money
SPOTIn the Money	$107.85In the Money	$114.20In the Money	$73.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
SPOTIn the Money	$105.70In the Money	$110.35In 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	---Out of the Money	$1.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$102.95In the Money	$109.25In the Money	$120.60In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	115Out of the Money
SPOTIn the Money	$101.00In the Money	$105.05In the Money	$64.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$352.50	SPOTOut of the Money	---Out of the Money	$1.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SPOTIn the Money	$97.85In the Money	$104.30In the Money	$62.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	473Out of the Money
SPOTIn the Money	$95.60In the Money	$99.95In the Money	$60.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$357.50	SPOTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	71Out of the Money
SPOTIn the Money	$93.35In the Money	$99.30In the Money	$109.08In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
SPOTIn the Money	$90.45In the Money	$95.35In the Money	$106.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$362.50	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPOTIn the Money	$88.20In the Money	$92.75In the Money	$94.70In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	313Out of the Money
SPOTIn the Money	$85.50In the Money	$90.50In the Money	$54.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$367.50	SPOTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPOTIn the Money	$83.10In the Money	$89.35In the Money	$92.33In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	---Out of the Money	$1.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
SPOTIn the Money	$80.40In the Money	$86.00In the Money	$47.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$372.50	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SPOTIn the Money	$78.55In the Money	$82.80In the Money	$76.52In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$375.00	SPOTOut of the Money	---Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.11Out of the Money	1Out of the Money	36Out of the Money
SPOTIn the Money	$75.55In the Money	$80.25In the Money	$43.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$377.50	SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
SPOTIn the Money	$72.90In the Money	$77.60In the Money	$89.12In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$380.00	SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.01Out of the Money	5Out of the Money	123Out of the Money
SPOTIn the Money	$70.50In the Money	$75.50In the Money	$40.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$382.50	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	19Out of the Money
SPOTIn the Money	$68.20In the Money	$72.60In the Money	$72.42In the Money	$-7.13In the Money	3In the Money	28In the Money	Filter Table By Strike Price of$385.00	SPOTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.65Out of the Money	1Out of the Money	58Out of the Money
SPOTIn the Money	$65.60In the Money	$70.60In the Money	$72.19In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$387.50	SPOTOut of the Money	---Out of the Money	$1.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$63.15In the Money	$68.10In the Money	$69.13In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$390.00	SPOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	3Out of the Money	86Out of the Money
SPOTIn the Money	$60.50In the Money	$65.60In the Money	$33.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$392.50	SPOTOut of the Money	---Out of the Money	$0.87Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SPOTIn the Money	$58.00In the Money	$64.35In the Money	$64.45In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$395.00	SPOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
SPOTIn the Money	$55.50In the Money	$59.95In the Money	$30.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$397.50	SPOTOut of the Money	---Out of the Money	$0.87Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
SPOTIn the Money	$53.70In the Money	$57.80In the Money	$58.45In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$400.00	SPOTOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	16Out of the Money	300Out of the Money
SPOTIn the Money	$50.60In the Money	$56.70In the Money	$61.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$402.50	SPOTOut of the Money	---Out of the Money	$0.80Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	2Out of the Money	11Out of the Money
SPOTIn the Money	$48.50In the Money	$52.90In the Money	$54.29In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$405.00	SPOTOut of the Money	---Out of the Money	$0.44Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
SPOTIn the Money	$45.55In the Money	$50.45In the Money	$51.73In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$407.50	SPOTOut of the Money	$0.07Out of the Money	$0.36Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
SPOTIn the Money	$44.40In the Money	$48.00In the Money	$45.65In the Money	$-4.90In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$410.00	SPOTOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.11Out of the Money	$-0.12Out of the Money	75Out of the Money	77Out of the Money
SPOTIn the Money	$41.10In the Money	$45.25In the Money	$72.17In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$412.50	SPOTOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.22Out of the Money	$-0.06Out of the Money	8Out of the Money	82Out of the Money
SPOTIn the Money	$38.35In the Money	$44.00In the Money	$41.00In the Money	$-4.40In the Money	1In the Money	97In the Money	Filter Table By Strike Price of$415.00	SPOTOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.06Out of the Money	2Out of the Money	83Out of the Money
SPOTIn the Money	$35.70In the Money	$40.70In the Money	$41.77In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$417.50	SPOTOut of the Money	$0.16Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$0.04Out of the Money	193Out of the Money	138Out of the Money
SPOTIn the Money	$33.05In the Money	$38.45In the Money	$39.25In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$420.00	SPOTOut of the Money	$0.16Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	152Out of the Money	163Out of the Money
SPOTIn the Money	$30.95In the Money	$35.70In the Money	$59.50In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$422.50	SPOTOut of the Money	$0.23Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.13Out of the Money	12Out of the Money	101Out of the Money
SPOTIn the Money	$28.60In the Money	$33.30In the Money	$34.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$425.00	SPOTOut of the Money	$0.31Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.33Out of the Money	111Out of the Money	185Out of the Money
SPOTIn the Money	$25.85In the Money	$30.45In the Money	$36.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$427.50	SPOTOut of the Money	$0.44Out of the Money	$0.56Out of the Money	$0.52Out of the Money	$-0.26Out of the Money	86Out of the Money	87Out of the Money
SPOTIn the Money	$23.65In the Money	$28.10In the Money	$26.70In the Money	$-4.05In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$430.00	SPOTOut of the Money	$0.56Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$-0.27Out of the Money	32Out of the Money	137Out of the Money
SPOTIn the Money	$22.45In the Money	$26.20In the Money	$28.50In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$432.50	SPOTOut of the Money	$0.72Out of the Money	$0.82Out of the Money	$0.81Out of the Money	$-0.24Out of the Money	4Out of the Money	46Out of the Money
SPOTIn the Money	$20.85In the Money	$21.95In the Money	$21.67In the Money	$-3.81In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$435.00	SPOTOut of the Money	$0.93Out of the Money	$1.18Out of the Money	$1.08Out of the Money	$-0.16Out of the Money	127Out of the Money	138Out of the Money
SPOTIn the Money	$18.65In the Money	$19.85In the Money	$22.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$437.50	SPOTOut of the Money	$1.19Out of the Money	$1.34Out of the Money	$1.26Out of the Money	$-0.15Out of the Money	8Out of the Money	27Out of the Money
SPOTIn the Money	$14.80In the Money	$17.35In the Money	$16.55In the Money	$-4.85In the Money	3In the Money	53In the Money	Filter Table By Strike Price of$440.00	SPOTOut of the Money	$1.52Out of the Money	$1.70Out of the Money	$1.62Out of the Money	$-0.30Out of the Money	140Out of the Money	385Out of the Money
SPOTIn the Money	$13.90In the Money	$15.65In the Money	$18.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$442.50	SPOTOut of the Money	$1.96Out of the Money	$2.17Out of the Money	$2.06Out of the Money	$-0.33Out of the Money	39Out of the Money	20Out of the Money
SPOTIn the Money	$12.40In the Money	$13.35In the Money	$12.75In the Money	$-10.88In the Money	30In the Money	34In the Money	Filter Table By Strike Price of$445.00	SPOTOut of the Money	$2.49Out of the Money	$2.76Out of the Money	$2.53Out of the Money	$-0.47Out of the Money	73Out of the Money	127Out of the Money
SPOTIn the Money	$10.75In the Money	$11.50In the Money	$11.80In the Money	$-3.03In the Money	4In the Money	95In the Money	Filter Table By Strike Price of$447.50	SPOTOut of the Money	$3.20Out of the Money	$3.45Out of the Money	$3.40Out of the Money	$-0.04Out of the Money	9Out of the Money	88Out of the Money
SPOTIn the Money	$9.25In the Money	$9.85In the Money	$9.85In the Money	$-2.99In the Money	5In the Money	206In the Money	Filter Table By Strike Price of$450.00	SPOTOut of the Money	$4.00Out of the Money	$4.35Out of the Money	$3.85Out of the Money	$-0.55Out of the Money	136Out of the Money	402Out of the Money
SPOTUnderlying issue's last price	$7.75Underlying issue's last price	$8.25Underlying issue's last price	$9.40Underlying issue's last price	$-2.51Underlying issue's last price	64Underlying issue's last price	62Underlying issue's last price	Filter Table By Strike Price of$452.50Underlying issue's last price	SPOTUnderlying issue's last price	$4.95Underlying issue's last price	$5.40Underlying issue's last price	$4.90Underlying issue's last price	$-0.30Underlying issue's last price	21Underlying issue's last price	25Underlying issue's last price
SPOTNear the Money	$6.40Near the Money	$6.90Near the Money	$6.90Near the Money	$-3.40Near the Money	40Near the Money	71Near the Money	Filter Table By Strike Price of$455.00	SPOTIn the Money	$6.00In the Money	$6.80In the Money	$6.00In the Money	$-0.15In the Money	123In the Money	1,611In the Money
SPOTNear the Money	$5.25Near the Money	$5.70Near the Money	$6.00Near the Money	$-2.70Near the Money	23Near the Money	69Near the Money	Filter Table By Strike Price of$457.50	SPOTIn the Money	$7.40In the Money	$8.05In the Money	$8.50In the Money	$1.17In the Money	49In the Money	152In the Money
SPOTOut of the Money	$4.15Out of the Money	$4.65Out of the Money	$5.19Out of the Money	$-2.36Out of the Money	45Out of the Money	144Out of the Money	Filter Table By Strike Price of$460.00	SPOTIn the Money	$8.90In the Money	$10.45In the Money	$8.55In the Money	$0.15In the Money	140In the Money	595In the Money
SPOTOut of the Money	$3.35Out of the Money	$3.70Out of the Money	$4.00Out of the Money	$-3.00Out of the Money	33Out of the Money	51Out of the Money	Filter Table By Strike Price of$462.50	SPOTIn the Money	$10.45In the Money	$11.20In the Money	$10.65In the Money	$0.79In the Money	22In the Money	73In the Money
SPOTOut of the Money	$2.65Out of the Money	$2.90Out of the Money	$3.25Out of the Money	$-1.85Out of the Money	132Out of the Money	91Out of the Money	Filter Table By Strike Price of$465.00	SPOTIn the Money	$12.10In the Money	$13.00In the Money	$13.00In the Money	$2.58In the Money	22In the Money	103In the Money
SPOTOut of the Money	$2.03Out of the Money	$2.27Out of the Money	$2.31Out of the Money	$-1.84Out of the Money	80Out of the Money	241Out of the Money	Filter Table By Strike Price of$467.50	SPOTIn the Money	$13.55In the Money	$14.70In the Money	$13.65In the Money	$2.35In the Money	8In the Money	70In the Money
SPOTOut of the Money	$1.56Out of the Money	$1.76Out of the Money	$1.80Out of the Money	$-1.75Out of the Money	415Out of the Money	418Out of the Money	Filter Table By Strike Price of$470.00	SPOTIn the Money	$16.05In the Money	$18.00In the Money	$15.60In the Money	$1.70In the Money	18In the Money	147In the Money
SPOTOut of the Money	$1.00Out of the Money	$1.37Out of the Money	$1.41Out of the Money	$-1.74Out of the Money	45Out of the Money	53Out of the Money	Filter Table By Strike Price of$472.50	SPOTIn the Money	$18.00In the Money	$19.05In the Money	$18.40In the Money	$1.50In the Money	2In the Money	28In the Money
SPOTOut of the Money	$0.87Out of the Money	$1.07Out of the Money	$1.18Out of the Money	$-1.17Out of the Money	100Out of the Money	91Out of the Money	Filter Table By Strike Price of$475.00	SPOTIn the Money	$20.20In the Money	$22.30In the Money	$22.00In the Money	$3.10In the Money	3In the Money	68In the Money
SPOTOut of the Money	$0.70Out of the Money	$0.86Out of the Money	$1.30Out of the Money	$-0.85Out of the Money	15Out of the Money	14Out of the Money	Filter Table By Strike Price of$477.50	SPOTIn the Money	$20.25In the Money	$25.75In the Money	$22.60In the Money	$3.30In the Money	10In the Money	24In the Money
SPOTOut of the Money	$0.53Out of the Money	$0.69Out of the Money	$0.64Out of the Money	$-0.87Out of the Money	103Out of the Money	471Out of the Money	Filter Table By Strike Price of$480.00	SPOTIn the Money	$22.60In the Money	$26.30In the Money	$25.60In the Money	$2.70In the Money	8In the Money	97In the Money
SPOTOut of the Money	$0.39Out of the Money	$0.56Out of the Money	$0.49Out of the Money	$-0.83Out of the Money	35Out of the Money	139Out of the Money	Filter Table By Strike Price of$482.50	SPOTIn the Money	$24.35In the Money	$30.20In the Money	$28.11In the Money	$4.11In the Money	1In the Money	23In the Money
SPOTOut of the Money	$0.31Out of the Money	$0.48Out of the Money	$0.35Out of the Money	$-0.87Out of the Money	185Out of the Money	273Out of the Money	Filter Table By Strike Price of$485.00	SPOTIn the Money	$27.85In the Money	$31.40In the Money	$28.50In the Money	$2.15In the Money	83In the Money	91In the Money
SPOTOut of the Money	$0.14Out of the Money	$0.47Out of the Money	$0.33Out of the Money	$-0.52Out of the Money	32Out of the Money	34Out of the Money	Filter Table By Strike Price of$487.50	SPOTIn the Money	$30.10In the Money	$35.20In the Money	$11.80In the Money	$0.00In the Money	---In the Money	11In the Money
SPOTOut of the Money	$0.12Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.28Out of the Money	250Out of the Money	439Out of the Money	Filter Table By Strike Price of$490.00	SPOTIn the Money	$32.60In the Money	$37.65In the Money	$27.00In the Money	$0.00In the Money	---In the Money	11In the Money
SPOTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.27Out of the Money	$-0.23Out of the Money	2Out of the Money	156Out of the Money	Filter Table By Strike Price of$492.50	SPOTIn the Money	$35.25In the Money	$39.95In the Money	$35.00In the Money	$21.30In the Money	2In the Money	10In the Money
SPOTOut of the Money	$0.11Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.24Out of the Money	16Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$495.00	SPOTIn the Money	$37.60In the Money	$42.30In the Money	$39.40In the Money	$12.40In the Money	2In the Money	2In the Money
SPOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.29Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$497.50	SPOTIn the Money	$39.85In the Money	$45.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.18Out of the Money	134Out of the Money	1,128Out of the Money	Filter Table By Strike Price of$500.00	SPOTIn the Money	$41.45In the Money	$47.30In the Money	$20.00In the Money	$0.00In the Money	---In the Money	23In the Money
SPOTOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	10Out of the Money	104Out of the Money	Filter Table By Strike Price of$505.00	SPOTIn the Money	$46.30In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	55Out of the Money	235Out of the Money	Filter Table By Strike Price of$510.00	SPOTIn the Money	$51.20In the Money	$57.20In the Money	$51.00In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.43Out of the Money	22Out of the Money	2,040Out of the Money	Filter Table By Strike Price of$515.00	SPOTIn the Money	$56.30In the Money	$61.40In 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	$0.67Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	10Out of the Money	250Out of the Money	Filter Table By Strike Price of$520.00	SPOTIn the Money	$61.75In the Money	$67.60In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	3Out of the Money	23Out of the Money	Filter Table By Strike Price of$525.00	SPOTIn the Money	$67.35In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	26Out of the Money	761Out of the Money	Filter Table By Strike Price of$530.00	SPOTIn the Money	$72.30In the Money	$77.55In the Money	$43.15In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.44Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$535.00	SPOTIn the Money	$77.00In the Money	$82.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	17Out of the Money	13Out of the Money	Filter Table By Strike Price of$540.00	SPOTIn the Money	$82.25In the Money	$87.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.21Out 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$545.00	SPOTIn the Money	$86.15In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$550.00	SPOTIn the Money	$90.80In the Money	$97.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$560.00	SPOTIn the Money	$102.20In the Money	$107.60In the Money	$95.47In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$570.00	SPOTIn the Money	$111.20In the Money	$117.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	SPOTIn the Money	$121.50In the Money	$127.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.30Out 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$590.00	SPOTIn the Money	$131.40In the Money	$137.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$600.00	SPOTIn the Money	$141.05In the Money	$147.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out 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$610.00	SPOTIn the Money	$151.25In the Money	$157.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$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$620.00	SPOTIn the Money	$160.90In the Money	$167.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.50Out 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$630.00	SPOTIn the Money	$171.00In the Money	$177.60In 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 22, 2024)

Put Options (expires Friday November 22, 2024)