Free Trial

Spotify Technology (SPOT) Options Chain & Prices

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free spot Stock Alerts
$301.70
+11.58 (+3.99%)
(As of 03:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

SPOT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$250.00$0.014Put11 - 1069
(+0)		59.57%
(+0.88%)		-0.0031091
5/17/2024$255.00$0.024Put1 - - 60
(+4)		55.18%
(+2.26%)		-0.0053411
5/17/2024$260.00$0.042Put20 - - 820
(+66)		57.47%
(+8.87%)		-0.0096031
5/17/2024$260.00$29.659Call255 - 538
(+0)		50.96%
(+2.36%)		0.9905579
5/17/2024$262.50$0.057Put4 - 4117
(+72)		48.88%
(+0.42%)		-0.0131712
5/17/2024$267.50$0.113Put2 - 2139
(+33)		44.98%
(+1.40%)		-0.0256151
5/17/2024$270.00$0.161Put181171317
(+119)		43.17%
(+2.09%)		-0.0361464
5/17/2024$272.50$0.237Put13 - - 294
(+113)		41.41%
(+1.85%)		-0.0522422
5/17/2024$275.00$0.350Put231 - 271
(+17)		39.84%
(+1.36%)		-0.0750037
5/17/2024$275.00$14.974Call11 - 27
(+0)		39.84%
(+1.36%)		0.9252341
5/17/2024$277.50$0.528Put3023 - 234
(+16)		38.41%
(+0.82%)		-0.1086617
5/17/2024$280.00$0.804Put742035383
(+44)		37.19%
(+0.22%)		-0.15653527
5/17/2024$280.00$10.430Call5 - - 300
(-1)		37.19%
(+0.22%)		0.8439075
5/17/2024$282.50$1.226Put1447262
(+74)		36.25%
(-0.10%)		-0.22187511
5/17/2024$285.00$1.867Put60940522
(+2)		35.18%
(-0.84%)		-0.30753222
5/17/2024$285.00$6.446Call4 - 4118
(+4)		35.61%
(-0.42%)		0.6935944
5/17/2024$287.50$2.759Put521212396
(-39)		35.12%
(+0.05%)		-0.40679919
5/17/2024$287.50$4.863Call1569141
(+60)		35.34%
(-0.34%)		0.59664111
5/17/2024$290.00$3.945Put1154819759
(-1)		34.64%
(-0.42%)		-0.51288725
5/17/2024$290.00$3.521Call1625438710
(+16)		35.41%
(-0.13%)		0.4890445
5/17/2024$292.50$5.431Put1761477286
(+49)		35.23%
(-0.18%)		-0.61610619
5/17/2024$292.50$2.503Call691518218
(+46)		35.81%
(+1.07%)		0.38648832
5/17/2024$295.00$7.150Put332013317
(-30)		36.45%
(+2.39%)		-0.70629718
5/17/2024$295.00$1.750Call1333634213
(+41)		36.47%
(+1.15%)		0.29547439
5/17/2024$297.50$9.152Put24 - 23386
(-2)		37.33%
(+1.98%)		-0.7837425
5/17/2024$297.50$1.220Call15725114365
(+25)		37.31%
(+1.86%)		0.2215513
5/17/2024$300.00$11.245Put1015467
(-4)		38.32%
(+2.73%)		-0.8423345
5/17/2024$300.00$0.835Call301127321294
(-42)		38.35%
(+2.75%)		0.16137242
5/17/2024$302.50$0.576Call1102105154
(+7)		39.46%
(+4.24%)		0.11701811
5/17/2024$305.00$0.402Call5217365
(-66)		40.61%
(+4.53%)		0.08495217
5/17/2024$307.50$0.277Call3911109
(-65)		41.85%
(+5.19%)		0.06070410
5/17/2024$310.00$20.684Put1 - - 219
(-18)		43.08%
(+5.78%)		-0.963431
5/17/2024$310.00$0.195Call99 - 3834
(-6)		43.06%
(+5.75%)		0.043999
5/17/2024$312.50$0.136Call7 - - 322
(-14)		44.32%
(+5.12%)		0.0314994
5/17/2024$315.00$0.097Call6 - 1184
(-13)		45.56%
(+4.52%)		0.0227773
5/17/2024$317.50$0.069Call95 - 10126
(+0)		46.80%
(+5.45%)		0.0165283
5/17/2024$320.00$0.050Call5 - - 3351
(+48)		47.99%
(+5.38%)		0.0121264
5/17/2024$322.50$0.036Call22 - 25
(+0)		49.20%
(+0.40%)		0.0088711
5/17/2024$330.00$0.014Call1 - 11402
(-1)		52.73%
(-1.01%)		0.003541
5/17/2024$345.00$0.002Call3 - 144
(+0)		59.21%
(-4.84%)		0.0006352
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
5/17/2024$350.00$0.001Call10 - - 317
(+0)		61.22%
(-7.48%)		0.0003681
5/17/2024$360.00$0.000Call32 - - 117
(+0)		65.03%
(-12.67%)		0.00012832
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:SPOT) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News