Log in

Spotify Options Chain and Prices (NYSE:SPOT)

$122.54
-4.27 (-3.37 %)
(As of 03/29/2020 04:00 PM ET)
Today's Range
$121.50
Now: $122.54
$126.38
50-Day Range
$117.64
MA: $138.33
$154.55
52-Week Range
$109.18
Now: $122.54
$161.38
Volume1.09 million shs
Average Volume1.77 million shs
Market Capitalization$21.97 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.61

Options Chain

Spotify (NYSE:SPOT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$190.00$0.000Call0250
4/3/2020$185.00$0.000Call000
4/3/2020$180.00$0.000Call000
4/3/2020$175.00$0.000Call000
4/3/2020$172.50$0.000Call000
4/3/2020$170.00$0.000Call000
4/3/2020$167.50$0.000Call0330
4/3/2020$165.00$0.000Call000
4/3/2020$162.50$0.000Call030
4/3/2020$160.00$0.000Call020
4/3/2020$157.50$0.000Call0110
4/3/2020$155.00$0.000Call190.7966370
4/3/2020$152.50$0.000Call0120
4/3/2020$150.00$0.000Call066 (+8)0
4/3/2020$149.00$0.075Call050.6644020.018815
4/3/2020$148.00$0.075Call014 (-1)0.645102 (+0.076727)0.019302
4/3/2020$147.00$0.125Call060.6771860.029129
4/3/2020$146.00$0.125Call0100.656257 (+0.074422)0.029919
4/3/2020$145.00$0.100Call1418 (+3)0.612401 (+0.011216)0.026068
4/3/2020$144.00$0.125Call124 (+1)0.613611 (-0.008098)0.031686
4/3/2020$143.00$0.200Call012 (+1)0.644112 (+0.047609)0.045859
4/3/2020$142.00$0.000Call011 (+7)0
4/3/2020$141.00$0.000Call090
4/3/2020$140.00$0.425Call5841,222 (+437)0.675196 (+0.061079)0.08413
4/3/2020$139.00$0.325Call5368 (+39)0.608364 (-0.02419)0.072993
4/3/2020$138.00$0.600Call19 (-4)0.678755 (+0.001488)0.111798
4/3/2020$137.00$0.650Call6818 (+4)0.663912 (+0.039118)0.121563
4/3/2020$136.00$0.725Call79 (+6)0.654103 (+0.003805)0.134535
4/3/2020$135.00$1.000Call538 (+10)0.690624 (+0.065462)0.167354
4/3/2020$134.00$1.150Call652 (+1)0.689842 (+0.010716)0.187257
4/3/2020$133.00$1.225Call027 (+6)0.669624 (+0.055112)0.201317
4/3/2020$132.00$0.000Call1717 (+6)0.697404 (+0.000647)0
4/3/2020$131.00$1.525Call312 (-4)0.651543 (+0.03033)0.243602
4/3/2020$130.00$1.975Call11523 (+7)0.690399 (-0.007833)0.284242
4/3/2020$129.00$2.225Call18 (+4)0.687757 (-0.010543)0.311442
4/3/2020$128.00$2.375Call8310.664778 (-0.002959)0.334518
4/3/2020$127.00$2.775Call3180.677801 (-0.035562)0.369222
4/3/2020$126.00$3.200Call140.689239 (-0.025711)0.403623
4/3/2020$125.00$3.550Call1511 (+5)0.684304 (-0.062167)0.435518
4/3/2020$124.00$4.000Call6190.689491 (-0.023236)0.469596
4/3/2020$123.00$4.750Call620.734021 (+0.046591)0.505577
4/3/2020$122.00$5.050Call6110.707164 (-0.014774)0.537476
4/3/2020$121.00$5.550Call040.704885 (+0.003441)0.570788
4/3/2020$120.00$5.850Call170.666757 (-0.015642)0.607583
4/3/2020$119.00$7.300Call000.801458 (+0.111404)0.625372
4/3/2020$118.00$7.800Call000.785887 (+0.110085)0.655906
4/3/2020$117.00$8.100Call010.730862 (+0.019422)0.694171
4/3/2020$116.00$8.700Call020.717945 (+0.041959)0.726204
4/3/2020$115.00$10.300Call40 (-2)0.878972 (+0.150837)0.719915
4/3/2020$114.00$10.250Call000.739004 (-0.008611)0.77549
4/3/2020$113.00$11.450Call000.829186 (+0.088428)0.777343
4/3/2020$112.00$12.200Call050.82836 (+0.129734)0.799934
4/3/2020$111.00$12.800Call020.787453 (+0.083415)0.831856
4/3/2020$110.00$14.050Call03 (+1)0.892272 (+0.120407)0.825228
4/3/2020$109.00$14.850Call000.891793 (+0.366202)0.843718
4/3/2020$108.00$15.900Call040.950475 (+0.176479)0.847414
4/3/2020$107.00$16.300Call011 (-1)0.827198 (+0.038996)0.892712
4/3/2020$105.00$18.300Call000.910156 (+0.156651)0.901235
4/3/2020$100.00$23.100Call001.03588 (+0.344125)0.931715
4/3/2020$95.00$27.900Call001.125130.95652
4/3/2020$90.00$32.950Call001.353930.959051
4/3/2020$85.00$37.750Call001.383040.97755
4/3/2020$80.00$42.750Call001.589280.979694
4/3/2020$75.00$47.700Call001.714370.985615
4/3/2020$70.00$52.650Call001.827690.990328
4/3/2020$65.00$57.650Call002.093280.990154
4/3/2020$190.00$67.400Put000
4/3/2020$185.00$62.400Put000
4/3/2020$180.00$57.400Put000
4/3/2020$175.00$52.400Put000
4/3/2020$172.50$49.850Put000
4/3/2020$170.00$47.350Put000
4/3/2020$167.50$44.850Put000
4/3/2020$165.00$42.350Put000
4/3/2020$162.50$39.850Put000
4/3/2020$160.00$37.350Put000
4/3/2020$157.50$34.850Put000
4/3/2020$155.00$32.350Put060
4/3/2020$152.50$29.850Put000
4/3/2020$150.00$27.350Put000
4/3/2020$149.00$26.350Put000
4/3/2020$148.00$25.400Put020
4/3/2020$147.00$24.400Put000
4/3/2020$146.00$23.600Put030.678125 (-0.006244)-0.968134
4/3/2020$145.00$22.450Put030
4/3/2020$144.00$21.400Put030
4/3/2020$143.00$20.450Put060
4/3/2020$142.00$19.450Put000
4/3/2020$141.00$18.600Put030.565363 (-0.107403)-0.96283
4/3/2020$140.00$17.650Put580.567381 (-0.130673)-0.952175
4/3/2020$139.00$16.650Put000.542815 (-0.200064)-0.950313
4/3/2020$138.00$16.300Put040.751822 (+0.089548)-0.864669
4/3/2020$137.00$15.100Put060.659554 (-0.09394)-0.88087
4/3/2020$136.00$13.850Put0140.551409 (-0.109231)-0.908972
4/3/2020$135.00$13.450Put0600.687759 (+0.023299)-0.835146
4/3/2020$134.00$12.850Put0100.736914 (+0.068852)-0.795201
4/3/2020$133.00$11.550Put9210.637109 (-0.057321)-0.811563
4/3/2020$132.00$11.000Put080.697266 (-0.008492)-0.766967
4/3/2020$131.00$10.200Put040.693835 (-0.008882)-0.7434
4/3/2020$130.00$9.150Put0140.639748 (-0.035234)-0.73465
4/3/2020$129.00$8.400Put613 (+2)0.635251 (-0.092201)-0.705125
4/3/2020$128.00$7.600Put050.62236 (-0.050504)-0.677751
4/3/2020$127.00$7.350Put15 (+1)0.701633 (-0.044339)-0.627337
4/3/2020$126.00$6.750Put31 (+1)0.700852 (+0.012094)-0.594749
4/3/2020$125.00$6.250Put219 (+6)0.714453 (-0.021507)-0.559885
4/3/2020$124.00$5.950Put070.7576 (+0.008233)-0.52369
4/3/2020$123.00$5.150Put430.726741 (+0.032101)-0.494699
4/3/2020$122.00$4.800Put420.751406 (+0.002061)-0.462529
4/3/2020$121.00$4.250Put230.736171 (-0.008096)-0.430676
4/3/2020$120.00$3.950Put4216 (-1)0.758398 (+0.000172)-0.400506
4/3/2020$119.00$3.450Put010.750625 (-0.005361)-0.368596
4/3/2020$118.00$3.100Put76 (+2)0.765468 (+0.027451)-0.339616
4/3/2020$117.00$3.050Put010.813906 (+0.046006)-0.319487
4/3/2020$116.00$2.425Put130.759165 (-0.030805)-0.283153
4/3/2020$115.00$2.200Put114 (+1)0.774219 (-0.020335)-0.259121
4/3/2020$114.00$1.950Put1000.784946 (-0.008931)-0.234849
4/3/2020$113.00$2.025Put1000.853383 (+0.059897)-0.226389
4/3/2020$112.00$1.650Put134 (+1)0.827992 (+0.030209)-0.198485
4/3/2020$111.00$1.450Put000.827211 (-0.002603)-0.178474
4/3/2020$110.00$1.200Put640.814844 (-0.014476)-0.15527
4/3/2020$109.00$1.075Put100.831508 (-0.001571)-0.140042
4/3/2020$108.00$0.900Put130.836634 (-0.008751)-0.121882
4/3/2020$107.00$0.800Put611 (+1)0.842102 (-0.023595)-0.109293
4/3/2020$105.00$0.500Put2130.813882 (-0.076113)-0.075557
4/3/2020$100.00$0.400Put1140.965194 (+0.027923)-0.054182
4/3/2020$95.00$0.275Put020 (+10)1.06893 (+0.010766)-0.035392
4/3/2020$90.00$0.200Put021.2034-0.024295
4/3/2020$85.00$0.000Put010
4/3/2020$80.00$0.125Put001.46682-0.01297
4/3/2020$75.00$0.000Put040
4/3/2020$70.00$0.000Put000
4/3/2020$65.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/29/2020 by MarketBeat.com Staff

Featured Article: Strike Price

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel