Stocks Options

LAST PRICE
382.6300
TODAY'S CHANGE (%)
Trending Up4.9000 (1.2972%)

Bid / Lots
381.5100/ 1
Ask / Lots
383.0900/ 1
Open / Previous Close
380.2700 / 377.7300
Day Range
Low 378.3800
High 384.0700
52 Week Range
Low 164.8300
High 397.1950
Volume
1,017,839
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 34.081

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPOTIn the Money	$188.70In the Money	$196.50In 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	$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	$178.70In the Money	$186.50In the Money	$185.80In 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	$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	$174.00In the Money	$181.50In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$168.70In the Money	$176.50In 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	$163.75In the Money	$171.50In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$158.75In the Money	$166.50In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$153.75In the Money	$161.55In the Money	$155.49In 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	$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	$148.75In the Money	$156.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	SPOTOut of the Money	---Out of the Money	$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	$143.75In the Money	$151.55In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$138.75In the Money	$146.55In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$133.80In the Money	$141.55In 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	$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	$128.85In the Money	$136.55In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$124.05In the Money	$131.55In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$119.05In the Money	$126.55In 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	$2.40Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$113.80In the Money	$121.55In 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	$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	$108.80In the Money	$116.55In 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	$2.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$103.80In the Money	$111.10In 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	$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	$98.80In the Money	$106.60In 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	$1.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$93.80In the Money	$101.60In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$88.80In the Money	$96.60In the Money	$104.15In 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	$1.97Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$83.80In the Money	$91.60In 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	$2.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$78.85In the Money	$86.60In 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	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SPOTIn the Money	$73.85In the Money	$81.60In 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	$0.55Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPOTIn the Money	$69.50In the Money	$74.85In 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	$0.01Out of the Money	$0.69Out of the Money	$0.08Out of the Money	$0.06Out of the Money	11Out of the Money	9Out of the Money
SPOTIn the Money	$63.95In the Money	$71.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	SPOTOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPOTIn the Money	$58.90In the Money	$66.05In the Money	$74.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	$0.02Out of the Money	$0.82Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SPOTIn the Money	$56.45In the Money	$63.55In 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	$0.02Out of the Money	$0.96Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPOTIn the Money	$54.20In the Money	$61.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	SPOTOut of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	67Out of the Money	53Out of the Money
SPOTIn the Money	$51.75In the Money	$58.55In 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	$0.04Out of the Money	$1.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SPOTIn the Money	$49.05In the Money	$56.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.28Out of the Money	1Out of the Money	33Out of the Money
SPOTIn the Money	$46.70In the Money	$53.50In 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	$0.05Out of the Money	$1.09Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPOTIn the Money	$44.00In the Money	$51.65In 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	$0.06Out of the Money	$0.36Out of the Money	$0.20Out of the Money	$0.02Out of the Money	1Out of the Money	28Out of the Money
SPOTIn the Money	$41.70In the Money	$49.20In 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	$0.07Out of the Money	$1.16Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SPOTIn the Money	$39.10In the Money	$46.70In the Money	$42.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	$0.08Out of the Money	$1.20Out of the Money	$0.40Out of the Money	$0.10Out of the Money	10Out of the Money	64Out of the Money
SPOTIn the Money	$37.00In the Money	$43.80In 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	$0.20Out of the Money	$1.24Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SPOTIn the Money	$34.10In the Money	$41.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	1Out of the Money	52Out of the Money
SPOTIn the Money	$31.80In the Money	$37.70In 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	$0.12Out of the Money	$1.16Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SPOTIn the Money	$29.45In the Money	$34.95In the Money	$32.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$0.13Out of the Money	$0.83Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	2Out of the Money	175Out of the Money
SPOTIn the Money	$27.00In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$352.50	SPOTOut of the Money	$0.32Out of the Money	$0.46Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
SPOTIn the Money	$25.35In the Money	$30.05In the Money	$23.23In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$0.31Out of the Money	$0.49Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money
SPOTIn the Money	$22.10In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$357.50	SPOTOut of the Money	$0.05Out of the Money	$0.77Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
SPOTIn the Money	$21.20In the Money	$25.30In the Money	$32.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$0.45Out of the Money	$0.67Out of the Money	$0.57Out of the Money	$-0.57Out of the Money	10Out of the Money	242Out of the Money
SPOTIn the Money	$18.85In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$362.50	SPOTOut of the Money	$0.55Out of the Money	$0.82Out of the Money	$0.69Out of the Money	$-1.06Out of the Money	5Out of the Money	741Out of the Money
SPOTIn the Money	$17.50In the Money	$19.60In the Money	$23.22In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$0.79Out of the Money	$1.16Out of the Money	$0.96Out of the Money	$-1.24Out of the Money	18Out of the Money	271Out of the Money
SPOTIn the Money	$14.15In the Money	$17.55In the Money	$16.06In the Money	$-11.09In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$367.50	SPOTOut of the Money	$0.99Out of the Money	$1.32Out of the Money	$1.20Out of the Money	$-1.01Out of the Money	12Out of the Money	98Out of the Money
SPOTIn the Money	$13.00In the Money	$16.25In the Money	$13.50In the Money	$-0.70In the Money	12In the Money	87In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	$1.26Out of the Money	$1.93Out of the Money	$1.51Out of the Money	$-1.99Out of the Money	9Out of the Money	418Out of the Money
SPOTIn the Money	$11.60In the Money	$13.70In the Money	$10.55In the Money	$-6.85In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$372.50	SPOTOut of the Money	$1.78Out of the Money	$2.34Out of the Money	$2.16Out of the Money	$-1.70Out of the Money	26Out of the Money	88Out of the Money
SPOTIn the Money	$9.80In the Money	$12.10In the Money	$14.75In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$375.00	SPOTOut of the Money	$2.37Out of the Money	$3.20Out of the Money	$2.65Out of the Money	$-2.64Out of the Money	28Out of the Money	182Out of the Money
SPOTIn the Money	$8.50In the Money	$9.15In the Money	$7.55In the Money	$0.57In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$377.50	SPOTOut of the Money	$3.10Out of the Money	$3.55Out of the Money	$3.37Out of the Money	$-2.13Out of the Money	11Out of the Money	67Out of the Money
SPOTIn the Money	$6.95In the Money	$8.10In the Money	$6.85In the Money	$1.00In the Money	45In the Money	623In the Money	Filter Table By Strike Price of$380.00	SPOTNear the Money	$4.00Near the Money	$5.00Near the Money	$4.32Near the Money	$-3.48Near the Money	22Near the Money	267Near the Money
SPOTUnderlying issue's last price	$5.55Underlying issue's last price	$6.65Underlying issue's last price	$5.90Underlying issue's last price	$1.25Underlying issue's last price	64Underlying issue's last price	59Underlying issue's last price	Filter Table By Strike Price of$382.50Underlying issue's last price	SPOTUnderlying issue's last price	$5.15Underlying issue's last price	$6.55Underlying issue's last price	$6.05Underlying issue's last price	$-2.94Underlying issue's last price	13Underlying issue's last price	135Underlying issue's last price
SPOTNear the Money	$4.35Near the Money	$4.85Near the Money	$4.41Near the Money	$0.61Near the Money	1,056Near the Money	153Near the Money	Filter Table By Strike Price of$385.00	SPOTIn the Money	$6.50In the Money	$7.65In the Money	$7.05In the Money	$-3.55In the Money	34In the Money	552In the Money
SPOTOut of the Money	$3.35Out of the Money	$4.30Out of the Money	$3.18Out of the Money	$-0.32Out of the Money	10Out of the Money	47Out of the Money	Filter Table By Strike Price of$387.50	SPOTIn the Money	$7.45In the Money	$8.75In the Money	$8.50In the Money	$-3.40In the Money	5In the Money	62In the Money
SPOTOut of the Money	$2.60Out of the Money	$2.91Out of the Money	$2.41Out of the Money	$-0.18Out of the Money	57Out of the Money	429Out of the Money	Filter Table By Strike Price of$390.00	SPOTIn the Money	$9.20In the Money	$10.50In the Money	$11.31In the Money	$-1.79In the Money	2In the Money	40In the Money
SPOTOut of the Money	$1.76Out of the Money	$2.57Out of the Money	$2.00Out of the Money	$0.00Out of the Money	6Out of the Money	44Out of the Money	Filter Table By Strike Price of$392.50	SPOTIn the Money	$9.05In the Money	$13.90In the Money	$14.07In the Money	$0.00In the Money	---In the Money	25In the Money
SPOTOut of the Money	$1.17Out of the Money	$1.78Out of the Money	$1.30Out of the Money	$-0.03Out of the Money	105Out of the Money	348Out of the Money	Filter Table By Strike Price of$395.00	SPOTIn the Money	$12.80In the Money	$15.55In the Money	$13.80In the Money	$0.00In the Money	---In the Money	22In the Money
SPOTOut of the Money	$0.92Out of the Money	$1.25Out of the Money	$1.05Out of the Money	$-0.36Out of the Money	1,614Out of the Money	145Out of the Money	Filter Table By Strike Price of$397.50	SPOTIn the Money	$14.85In the Money	$17.75In the Money	$15.00In the Money	$0.00In the Money	---In the Money	19In the Money
SPOTOut of the Money	$0.71Out of the Money	$0.90Out of the Money	$0.71Out of the Money	$-0.10Out of the Money	237Out of the Money	487Out of the Money	Filter Table By Strike Price of$400.00	SPOTIn the Money	$17.15In the Money	$21.50In the Money	$16.10In the Money	$0.00In the Money	---In the Money	15In the Money
SPOTOut of the Money	$0.46Out of the Money	$0.68Out of the Money	$0.64Out of the Money	$-0.09Out of the Money	16Out of the Money	81Out of the Money	Filter Table By Strike Price of$402.50	SPOTIn the Money	$17.65In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.31Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.04Out of the Money	118Out of the Money	136Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$20.25In the Money	$25.75In the Money	$21.20In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.17Out of the Money	$0.74Out of the Money	$0.27Out of the Money	$-0.16Out of the Money	5Out of the Money	13Out of the Money	Filter Table By Strike Price of$407.50	SPOTIn the Money	$22.50In the Money	$28.95In the Money	$24.80In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	25Out of the Money	301Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$24.05In the Money	$31.40In the Money	$32.10In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$0.08Out of the Money	$0.37Out of the Money	$0.41Out of the Money	$-0.44Out of the Money	1Out of the Money	76Out of the Money	Filter Table By Strike Price of$412.50	SPOTIn the Money	$26.95In the Money	$34.00In the Money	$27.60In the Money	$0.00In the Money	---In the Money	5In the Money
SPOTOut of the Money	$0.04Out of the Money	$0.40Out of the Money	$0.29Out of the Money	$0.13Out of the Money	4Out of the Money	101Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$31.15In the Money	$36.10In 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	$0.62Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$417.50	SPOTIn the Money	$31.25In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$0.11Out of the Money	22Out of the Money	92Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$33.70In the Money	$41.25In 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	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$422.50	SPOTIn the Money	$36.60In the Money	$43.75In 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	$0.56Out of the Money	$0.15Out of the Money	$0.06Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$425.00	SPOTIn the Money	$38.70In the Money	$46.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.17Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$427.50	SPOTIn the Money	$41.25In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$1.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$43.75In the Money	$51.50In the Money	$56.55In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.60Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$432.50	SPOTIn the Money	$46.20In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.48Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$435.00	SPOTIn the Money	$48.75In the Money	$56.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.54Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$437.50	SPOTIn the Money	$51.40In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.53Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$53.75In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.53Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$442.50	SPOTIn the Money	$56.25In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$445.00	SPOTIn the Money	$58.75In the Money	$66.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.52Out 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$447.50	SPOTIn the Money	$61.35In the Money	$68.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$63.75In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	SPOTIn the Money	$68.75In the Money	$76.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.52Out 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$460.00	SPOTIn the Money	$73.75In the Money	$81.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.53Out 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$465.00	SPOTIn the Money	$78.75In the Money	$86.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.53Out 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$470.00	SPOTIn the Money	$84.05In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.52Out 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$480.00	SPOTIn the Money	$93.80In the Money	$101.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.52Out 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$490.00	SPOTIn the Money	$103.80In the Money	$111.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	---Out of the Money	$2.52Out 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$500.00	SPOTIn the Money	$113.80In the Money	$121.40In 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 08, 2024)

Put Options (expires Friday November 08, 2024)