Stocks Options

LAST PRICE
400.6800
TODAY'S CHANGE (%)
Trending Up0.8400 (0.2101%)

Bid / Lots
400.0100/ 2
Ask / Lots
403.8500/ 5
Open / Previous Close
399.1500 / 399.8400
Day Range
Low 397.3300
High 405.9300
52 Week Range
Low 164.8300
High 405.9300
Volume
2,038,256
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 33.976

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	$198.25In the Money	$205.15In the Money	$201.71In the Money	$19.71In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$200.00	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	1Out of the Money
SPOTIn the Money	$188.70In the Money	$195.15In 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	$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	$178.25In the Money	$185.20In 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	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPOTIn the Money	$168.00In the Money	$175.20In 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	$1.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPOTIn the Money	$159.00In the Money	$165.25In 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	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPOTIn the Money	$149.05In the Money	$155.25In 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	$0.25Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	28Out of the Money
SPOTIn the Money	$146.50In the Money	$152.75In 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	$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	$143.05In the Money	$150.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	SPOTOut of the Money	---Out of the Money	$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	$141.55In the Money	$147.70In 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	$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	$139.05In the Money	$145.30In 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	$0.02Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	1Out of the Money	30Out of the Money
SPOTIn the Money	$136.65In the Money	$142.80In 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	---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	$133.55In the Money	$140.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	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	16Out of the Money
SPOTIn the Money	$131.00In the Money	$137.80In 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	---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	$129.05In the Money	$135.30In 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	$0.03Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
SPOTIn the Money	$126.55In the Money	$132.80In 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	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.10Out of the Money	10Out of the Money	---Out of the Money
SPOTIn the Money	$124.10In the Money	$130.30In 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	$0.42Out of the Money	$0.42Out of the Money	$0.42Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$120.40In the Money	$127.85In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$119.10In the Money	$125.35In 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	$0.05Out of the Money	$1.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	3Out of the Money	49Out of the Money
SPOTIn the Money	$116.60In the Money	$122.85In 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	$0.05Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	15Out of the Money	---Out of the Money
SPOTIn the Money	$114.10In the Money	$120.35In 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	$0.06Out 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	$110.75In the Money	$117.90In 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	$0.08Out of the Money	$0.66Out of the Money	$0.14Out of the Money	$0.14Out of the Money	4Out of the Money	---Out of the Money
SPOTIn the Money	$108.25In the Money	$115.40In 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	$0.08Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$-0.18Out of the Money	34Out of the Money	202Out of the Money
SPOTIn the Money	$105.75In the Money	$112.90In 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	$0.08Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$104.00In the Money	$110.45In 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	$0.09Out 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	$101.90In the Money	$107.95In 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	$0.10Out of the Money	$1.50Out of the Money	$0.20Out of the Money	$0.20Out of the Money	1Out of the Money	---Out of the Money
SPOTIn the Money	$98.90In the Money	$105.55In the Money	$102.00In the Money	$14.90In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$300.00	SPOTOut of the Money	$0.10Out of the Money	$0.62Out of the Money	$0.32Out of the Money	$-0.08Out of the Money	28Out of the Money	260Out of the Money
SPOTIn the Money	$97.15In the Money	$102.95In 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	$0.12Out 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	$94.30In the Money	$100.55In 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	$0.12Out of the Money	$0.62Out of the Money	$0.64Out of the Money	$-0.78Out of the Money	1Out of the Money	1Out of the Money
SPOTIn the Money	$91.85In the Money	$98.05In 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	$0.14Out of the Money	$0.58Out of the Money	$0.45Out of the Money	$-0.65Out of the Money	2Out of the Money	10Out of the Money
SPOTIn the Money	$89.70In the Money	$95.70In the Money	$76.10In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$310.00	SPOTOut of the Money	$0.17Out of the Money	$0.67Out of the Money	$0.42Out of the Money	$-0.13Out of the Money	25Out of the Money	462Out of the Money
SPOTIn the Money	$87.00In the Money	$93.10In 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	$0.19Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPOTIn the Money	$84.55In the Money	$90.70In 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	$0.20Out of the Money	$0.84Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SPOTIn the Money	$82.15In the Money	$88.25In 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	$0.24Out of the Money	$0.89Out of the Money	$0.48Out of the Money	$-0.29Out of the Money	11Out of the Money	64Out of the Money
SPOTIn the Money	$79.35In the Money	$85.90In the Money	$82.08In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$320.00	SPOTOut of the Money	$0.33Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$-0.22Out of the Money	78Out of the Money	514Out of the Money
SPOTIn the Money	$77.45In the Money	$83.45In 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	$0.45Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$-0.26Out of the Money	3Out of the Money	21Out of the Money
SPOTIn the Money	$75.10In the Money	$81.05In 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	$0.44Out of the Money	$0.91Out of the Money	$0.70Out of the Money	$-0.48Out of the Money	190Out of the Money	253Out of the Money
SPOTIn the Money	$72.00In the Money	$78.60In 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	$0.40Out of the Money	$1.04Out of the Money	$0.90Out of the Money	$-0.58Out of the Money	19Out of the Money	10Out of the Money
SPOTIn the Money	$69.65In the Money	$76.35In the Money	$75.23In the Money	$2.50In the Money	8In the Money	454In the Money	Filter Table By Strike Price of$330.00	SPOTOut of the Money	$0.72Out of the Money	$1.20Out of the Money	$0.94Out of the Money	$-0.46Out of the Money	83Out of the Money	238Out of the Money
SPOTIn the Money	$67.90In the Money	$73.85In 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	$0.83Out of the Money	$1.30Out of the Money	$1.00Out of the Money	$1.00Out of the Money	40Out of the Money	---Out of the Money
SPOTIn the Money	$65.15In the Money	$71.65In 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	$1.00Out of the Money	$1.45Out of the Money	$1.10Out of the Money	$-1.02Out of the Money	87Out of the Money	136Out of the Money
SPOTIn the Money	$63.20In the Money	$69.35In 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	$0.98Out of the Money	$1.64Out of the Money	$1.33Out of the Money	$-0.87Out of the Money	12Out of the Money	13Out of the Money
SPOTIn the Money	$61.60In the Money	$67.00In the Money	$65.58In the Money	$0.16In the Money	11In the Money	568In the Money	Filter Table By Strike Price of$340.00	SPOTOut of the Money	$1.44Out of the Money	$1.85Out of the Money	$1.71Out of the Money	$-0.52Out of the Money	88Out of the Money	373Out of the Money
SPOTIn the Money	$58.55In the Money	$64.75In 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	$1.54Out of the Money	$2.10Out of the Money	$1.59Out of the Money	$-3.41Out of the Money	2Out of the Money	1Out of the Money
SPOTIn the Money	$57.25In the Money	$62.50In the Money	$60.70In the Money	$16.25In the Money	20In the Money	35In the Money	Filter Table By Strike Price of$345.00	SPOTOut of the Money	$1.95Out of the Money	$2.36Out of the Money	$2.18Out of the Money	$-0.87Out of the Money	119Out of the Money	145Out of the Money
SPOTIn the Money	$55.05In the Money	$60.20In 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	$2.19Out of the Money	$2.74Out of the Money	$5.42Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPOTIn the Money	$53.05In the Money	$57.80In the Money	$56.06In the Money	$-0.94In the Money	4In the Money	77In the Money	Filter Table By Strike Price of$350.00	SPOTOut of the Money	$2.59Out of the Money	$2.97Out of the Money	$2.50Out of the Money	$-0.88Out of the Money	122Out of the Money	1,328Out of the Money
SPOTIn the Money	$50.00In the Money	$55.95In 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	$2.92Out of the Money	$3.40Out of the Money	$2.71Out of the Money	$-1.64Out of the Money	45Out of the Money	58Out of the Money
SPOTIn the Money	$47.70In the Money	$53.85In the Money	$52.15In the Money	$10.09In the Money	20In the Money	21In the Money	Filter Table By Strike Price of$355.00	SPOTOut of the Money	$2.86Out of the Money	$3.85Out of the Money	$3.32Out of the Money	$-0.98Out of the Money	69Out of the Money	69Out of the Money
SPOTIn the Money	$45.65In the Money	$51.80In 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	$3.90Out of the Money	$4.25Out of the Money	$3.73Out of the Money	$-0.89Out of the Money	111Out of the Money	39Out of the Money
SPOTIn the Money	$44.70In the Money	$48.70In the Money	$46.60In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$360.00	SPOTOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$-0.31Out of the Money	293Out of the Money	873Out of the Money
SPOTIn the Money	$42.20In the Money	$46.95In 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	$4.95Out of the Money	$5.30Out of the Money	$4.80Out of the Money	$-1.19Out of the Money	36Out of the Money	64Out of the Money
SPOTIn the Money	$39.85In the Money	$44.95In the Money	$43.50In the Money	$9.12In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$365.00	SPOTOut of the Money	$5.35Out of the Money	$5.95Out of the Money	$5.15Out of the Money	$-1.35Out of the Money	44Out of the Money	676Out of the Money
SPOTIn the Money	$38.45In the Money	$43.10In 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	$6.10Out of the Money	$7.15Out of the Money	$5.45Out of the Money	$-1.10Out of the Money	173Out of the Money	94Out of the Money
SPOTIn the Money	$37.45In the Money	$41.05In the Money	$40.56In the Money	$0.86In the Money	5In the Money	346In the Money	Filter Table By Strike Price of$370.00	SPOTOut of the Money	$6.80Out of the Money	$7.75Out of the Money	$6.60Out of the Money	$-1.05Out of the Money	59Out of the Money	616Out of the Money
SPOTIn the Money	$34.35In the Money	$39.30In 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	$6.10Out of the Money	$8.60Out of the Money	$6.92Out of the Money	$-0.83Out of the Money	7Out of the Money	49Out of the Money
SPOTIn the Money	$32.55In the Money	$37.25In the Money	$37.25In the Money	$11.44In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$375.00	SPOTOut of the Money	$8.25Out of the Money	$8.75Out of the Money	$8.25Out of the Money	$-0.90Out of the Money	39Out of the Money	65Out of the Money
SPOTIn the Money	$31.95In the Money	$34.85In the Money	$33.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$377.50	SPOTOut of the Money	$8.55Out of the Money	$10.65Out of the Money	$9.50Out of the Money	$0.31Out of the Money	11Out of the Money	73Out of the Money
SPOTIn the Money	$30.65In the Money	$33.25In the Money	$32.76In the Money	$-0.24In the Money	13In the Money	769In the Money	Filter Table By Strike Price of$380.00	SPOTOut of the Money	$9.75Out of the Money	$10.45Out of the Money	$9.35Out of the Money	$-1.65Out of the Money	286Out of the Money	679Out of the Money
SPOTIn the Money	$28.25In the Money	$31.15In the Money	$31.16In the Money	$-1.13In the Money	2In the Money	135In the Money	Filter Table By Strike Price of$382.50	SPOTOut of the Money	$10.55Out of the Money	$11.60Out of the Money	$11.23Out of the Money	$0.36Out of the Money	18Out of the Money	90Out of the Money
SPOTIn the Money	$27.45In the Money	$29.60In the Money	$29.39In the Money	$-1.26In the Money	5In the Money	195In the Money	Filter Table By Strike Price of$385.00	SPOTOut of the Money	$11.75Out of the Money	$13.70Out of the Money	$10.89Out of the Money	$-0.41Out of the Money	41Out of the Money	132Out of the Money
SPOTIn the Money	$25.20In the Money	$28.20In the Money	$28.19In the Money	$0.77In the Money	9In the Money	181In the Money	Filter Table By Strike Price of$387.50	SPOTOut of the Money	$12.85Out of the Money	$13.95Out of the Money	$11.61Out of the Money	$-3.29Out of the Money	7Out of the Money	136Out of the Money
SPOTIn the Money	$24.40In the Money	$26.15In the Money	$27.90In the Money	$1.97In the Money	25In the Money	576In the Money	Filter Table By Strike Price of$390.00	SPOTOut of the Money	$13.80Out of the Money	$14.70Out of the Money	$12.76Out of the Money	$-1.88Out of the Money	209Out of the Money	207Out of the Money
SPOTIn the Money	$23.25In the Money	$25.05In the Money	$24.65In the Money	$0.65In the Money	6In the Money	71In the Money	Filter Table By Strike Price of$392.50	SPOTOut of the Money	$14.75Out of the Money	$16.85Out of the Money	$13.75Out of the Money	$-2.70Out of the Money	34Out of the Money	81Out of the Money
SPOTIn the Money	$22.10In the Money	$23.45In the Money	$25.77In the Money	$1.77In the Money	289In the Money	65In the Money	Filter Table By Strike Price of$395.00	SPOTOut of the Money	$15.75Out of the Money	$16.80Out of the Money	$15.13Out of the Money	$-2.42Out of the Money	41Out of the Money	70Out of the Money
SPOTIn the Money	$19.60In the Money	$22.25In the Money	$22.65In the Money	$0.55In the Money	13In the Money	15In the Money	Filter Table By Strike Price of$397.50	SPOTOut of the Money	$15.90Out of the Money	$18.75Out of the Money	$17.45Out of the Money	$-1.68Out of the Money	44Out of the Money	29Out of the Money
SPOTUnderlying issue's last price	$19.65Underlying issue's last price	$20.45Underlying issue's last price	$20.55Underlying issue's last price	$-0.13Underlying issue's last price	408Underlying issue's last price	706Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	SPOTUnderlying issue's last price	$18.65Underlying issue's last price	$19.35Underlying issue's last price	$18.90Underlying issue's last price	$-0.78Underlying issue's last price	399Underlying issue's last price	127Underlying issue's last price
SPOTNear the Money	$18.50Near the Money	$19.75Near the Money	$19.59Near the Money	$0.13Near the Money	153Near the Money	6Near the Money	Filter Table By Strike Price of$402.50	SPOTIn the Money	$20.10In the Money	$20.65In the Money	$19.70In the Money	$-1.71In the Money	120In the Money	1In the Money
SPOTOut of the Money	$17.05Out of the Money	$18.45Out of the Money	$18.00Out of the Money	$-0.50Out of the Money	131Out of the Money	34Out of the Money	Filter Table By Strike Price of$405.00	SPOTIn the Money	$21.15In the Money	$23.05In the Money	$21.60In the Money	$-13.10In the Money	99In the Money	4In the Money
SPOTOut of the Money	$16.20Out of the Money	$16.80Out of the Money	$16.50Out of the Money	$-2.50Out of the Money	46Out of the Money	13Out of the Money	Filter Table By Strike Price of$407.50	SPOTIn the Money	$22.90In the Money	$23.35In the Money	$21.25In the Money	$21.25In the Money	29In the Money	---In the Money
SPOTOut of the Money	$14.90Out of the Money	$16.20Out of the Money	$17.14Out of the Money	$-0.48Out of the Money	46Out of the Money	1,521Out of the Money	Filter Table By Strike Price of$410.00	SPOTIn the Money	$23.35In the Money	$25.65In the Money	$23.50In the Money	$-2.32In the Money	125In the Money	15In the Money
SPOTOut of the Money	$14.10Out of the Money	$15.25Out of the Money	$15.70Out of the Money	$0.15Out of the Money	4Out of the Money	12Out of the Money	Filter Table By Strike Price of$412.50	SPOTIn the Money	$24.95In the Money	$27.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$11.85Out of the Money	$14.20Out of the Money	$14.65Out of the Money	$0.05Out of the Money	134Out of the Money	33Out of the Money	Filter Table By Strike Price of$415.00	SPOTIn the Money	$26.10In the Money	$28.75In the Money	$42.50In the Money	$0.00In the Money	---In the Money	2In the Money
SPOTOut of the Money	$11.20Out of the Money	$12.90Out of the Money	$12.55Out of the Money	$-0.80Out of the Money	81Out of the Money	17Out of the Money	Filter Table By Strike Price of$417.50	SPOTIn the Money	$27.65In the Money	$30.80In the Money	$29.25In the Money	$-1.10In the Money	1In the Money	10In the Money
SPOTOut of the Money	$11.00Out of the Money	$12.15Out of the Money	$11.72Out of the Money	$-1.98Out of the Money	79Out of the Money	503Out of the Money	Filter Table By Strike Price of$420.00	SPOTIn the Money	$28.95In the Money	$31.10In the Money	$42.35In the Money	$0.00In the Money	---In the Money	6In the Money
SPOTOut of the Money	$10.40Out of the Money	$11.20Out of the Money	$11.80Out of the Money	$0.33Out of the Money	17Out of the Money	9Out of the Money	Filter Table By Strike Price of$422.50	SPOTIn the Money	$30.35In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$8.30Out of the Money	$10.35Out of the Money	$9.17Out of the Money	$-1.59Out of the Money	22Out of the Money	10Out of the Money	Filter Table By Strike Price of$425.00	SPOTIn the Money	$32.30In the Money	$34.65In the Money	$31.55In the Money	$31.55In the Money	2In the Money	---In the Money
SPOTOut of the Money	$7.60Out of the Money	$9.50Out of the Money	$9.90Out of the Money	$-0.01Out of the Money	5Out of the Money	19Out of the Money	Filter Table By Strike Price of$427.50	SPOTIn the Money	$33.25In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$8.10Out of the Money	$8.90Out of the Money	$8.59Out of the Money	$-0.71Out of the Money	96Out of the Money	585Out of the Money	Filter Table By Strike Price of$430.00	SPOTIn the Money	$35.55In the Money	$39.30In the Money	$37.38In the Money	$-12.97In the Money	4In the Money	36In the Money
SPOTOut of the Money	$7.40Out of the Money	$8.05Out of the Money	$8.91Out of the Money	$0.56Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$432.50	SPOTIn the Money	$36.35In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$6.80Out of the Money	$7.65Out of the Money	$8.15Out of the Money	$0.55Out of the Money	9Out of the Money	25Out of the Money	Filter Table By Strike Price of$435.00	SPOTIn the Money	$38.60In the Money	$42.15In the Money	$38.55In the Money	$38.55In the Money	2In the Money	---In the Money
SPOTOut of the Money	$6.10Out of the Money	$6.75Out of the Money	$7.30Out of the Money	$-0.60Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$437.50	SPOTIn the Money	$40.10In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$5.60Out of the Money	$6.55Out of the Money	$6.02Out of the Money	$-1.08Out of the Money	29Out of the Money	272Out of the Money	Filter Table By Strike Price of$440.00	SPOTIn the Money	$42.00In the Money	$46.15In the Money	$44.77In the Money	$-5.93In the Money	4In the Money	13In the Money
SPOTOut of the Money	$5.00Out of the Money	$6.95Out of the Money	$6.05Out of the Money	$6.05Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$442.50	SPOTIn the Money	$43.70In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$4.05Out of the Money	$5.25Out of the Money	$5.10Out of the Money	$-1.15Out of the Money	32Out of the Money	57Out of the Money	Filter Table By Strike Price of$445.00	SPOTIn the Money	$44.80In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$3.95Out of the Money	$4.90Out 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	$47.65In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$3.55Out of the Money	$4.35Out of the Money	$4.00Out of the Money	$-0.92Out of the Money	228Out of the Money	293Out of the Money	Filter Table By Strike Price of$450.00	SPOTIn the Money	$49.70In the Money	$53.85In the Money	$68.85In the Money	$0.00In the Money	---In the Money	3In the Money
SPOTOut of the Money	$1.19Out of the Money	$3.95Out of the Money	$4.38Out of the Money	$-0.57Out of the Money	4Out of the Money	29Out of the Money	Filter Table By Strike Price of$452.50	SPOTIn the Money	$51.00In the Money	$56.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$3.00Out of the Money	$3.60Out of the Money	$4.10Out of the Money	$-0.65Out of the Money	10Out of the Money	58Out of the Money	Filter Table By Strike Price of$455.00	SPOTIn the Money	$53.00In the Money	$58.25In the Money	$58.80In the Money	$58.80In the Money	1In the Money	---In the Money
SPOTOut of the Money	$2.40Out of the Money	$3.75Out of the Money	$4.53Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$457.50	SPOTIn the Money	$55.10In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$2.23Out of the Money	$3.10Out of the Money	$3.23Out of the Money	$-0.22Out of the Money	40Out of the Money	63Out of the Money	Filter Table By Strike Price of$460.00	SPOTIn the Money	$57.30In the Money	$63.50In the Money	$84.80In the Money	$0.00In the Money	---In the Money	1In the Money
SPOTOut of the Money	$1.83Out of the Money	$2.80Out of the Money	$2.87Out of the Money	$-0.70Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$462.50	SPOTIn the Money	$59.85In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.89Out of the Money	$2.52Out of the Money	$2.50Out of the Money	$2.50Out of the Money	380Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	SPOTIn the Money	$63.40In the Money	$68.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.49Out of the Money	$2.44Out 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$467.50	SPOTIn the Money	$64.35In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.28Out of the Money	$2.06Out of the Money	$1.80Out of the Money	$-0.96Out of the Money	219Out of the Money	48Out of the Money	Filter Table By Strike Price of$470.00	SPOTIn the Money	$66.40In the Money	$72.45In the Money	$96.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$1.29Out of the Money	$1.90Out of the Money	$2.98Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$472.50	SPOTIn the Money	$68.65In the Money	$75.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.88Out of the Money	$1.76Out of the Money	$1.58Out of the Money	$-0.97Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$475.00	SPOTIn the Money	$71.20In the Money	$77.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.72Out of the Money	$1.51Out of the Money	$1.55Out of the Money	$1.55Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	SPOTIn the Money	$73.65In the Money	$79.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.88Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$-0.36Out of the Money	121Out of the Money	41Out of the Money	Filter Table By Strike Price of$480.00	SPOTIn the Money	$76.00In the Money	$81.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.35Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$1.20Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	SPOTIn the Money	$78.30In the Money	$84.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.67Out of the Money	$1.11Out 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$485.00	SPOTIn the Money	$80.75In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.52Out of the Money	$1.08Out 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$487.50	SPOTIn the Money	$83.15In the Money	$89.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.33Out of the Money	$0.96Out of the Money	$0.96Out of the Money	$-0.34Out of the Money	7Out of the Money	76Out of the Money	Filter Table By Strike Price of$490.00	SPOTIn the Money	$85.55In the Money	$93.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.30Out of the Money	$0.94Out 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$492.50	SPOTIn the Money	$88.05In the Money	$94.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.26Out of the Money	$1.29Out 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$495.00	SPOTIn the Money	$90.35In the Money	$97.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.23Out of the Money	$1.45Out of the Money	$0.69Out of the Money	$0.69Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$497.50	SPOTIn the Money	$92.80In the Money	$99.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.30Out of the Money	$0.69Out of the Money	$0.48Out of the Money	$-0.36Out of the Money	35Out of the Money	73Out of the Money	Filter Table By Strike Price of$500.00	SPOTIn the Money	$95.30In the Money	$101.90In the Money	$126.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.15Out 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$505.00	SPOTIn the Money	$100.15In the Money	$106.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.14Out of the Money	$1.88Out of the Money	$0.35Out of the Money	$-0.20Out of the Money	34Out of the Money	18Out of the Money	Filter Table By Strike Price of$510.00	SPOTIn the Money	$105.25In the Money	$111.70In the Money	$135.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPOTOut of the Money	$0.08Out of the Money	$1.82Out 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	$110.05In the Money	$117.50In 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	$0.23Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	16Out of the Money	15Out of the Money	Filter Table By Strike Price of$520.00	SPOTIn the Money	$115.10In the Money	$121.65In 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	$0.15Out of the Money	$0.12Out of the Money	$-0.38Out of the Money	120Out of the Money	1,380Out of the Money	Filter Table By Strike Price of$530.00	SPOTIn the Money	$125.00In the Money	$131.90In 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)