S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Spotify Technology (SPOT) Options Chain & Prices

$256.10
+7.98 (+3.22%)
(As of 05:32 PM ET)

SPOT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/23/2024$205.00$42.985Call11 - 10
(+0)
78.80%
(-5.03%)
0.9999991
2/23/2024$217.50$0.000Put77 - 579
(+0)
61.44%
(-3.36%)
-0.0000243
2/23/2024$220.00$27.985Call1 - 133
(+0)
58.09%
(-3.06%)
1.01
2/23/2024$225.00$0.000Put22 - 20587
(+81)
51.53%
(-2.19%)
-0.0001696
2/23/2024$227.50$0.001Put11 - 11831
(+3)
48.34%
(-2.14%)
-0.0003572
2/23/2024$230.00$0.001Put1051102888
(+110)
45.21%
(-1.87%)
-0.0007996
2/23/2024$230.00$17.985Call126251
(+0)
45.21%
(-1.88%)
0.9998624
2/23/2024$232.50$0.003Put5335312
(+85)
42.19%
(-1.64%)
-0.00190410
2/23/2024$235.00$0.007Put850647501066
(+713)
39.32%
(-1.95%)
-0.004838113
2/23/2024$235.00$12.989Call75 - 56
(+0)
39.32%
(-1.49%)
0.9958264
2/23/2024$237.50$0.021Put2804171355
(+25)
39.32%
(+1.20%)
-0.01302558
2/23/2024$237.50$10.502Call1 - - 112
(-2)
36.68%
(-1.45%)
0.9875211
2/23/2024$240.00$0.064Put737226250242
(+0)
35.91%
(-1.16%)
-0.03630877
2/23/2024$240.00$8.043Call1594201
(-5)
0.96410310
2/23/2024$242.50$0.199Put1775960381
(+124)
32.26%
(-3.75%)
-0.09887670
2/23/2024$242.50$5.678Call30173621
(+136)
32.81%
(-1.98%)
0.90137121
2/23/2024$245.00$0.587Put25180114406
(+64)
31.10%
(-4.78%)
-0.23730895
2/23/2024$245.00$3.566Call18811950265
(-16)
27.88%
(-6.79%)
0.76277188
2/23/2024$247.50$1.474Put1393272963
(+3)
32.53%
(-3.07%)
-0.45212856
2/23/2024$247.50$1.952Call913427360
(-4)
32.53%
(-3.51%)
0.54782465
2/23/2024$250.00$2.973Put32155124
(-11)
33.91%
(-3.38%)
-0.66999612
2/23/2024$250.00$0.952Call2237662314
(+6)
33.91%
(-3.38%)
0.32987598
2/23/2024$252.50$4.955Put1 - 15
(+2)
35.91%
(-3.52%)
-0.8249971
2/23/2024$252.50$0.434Call39216356471
(-3)
35.91%
(-3.51%)
0.17484849
2/23/2024$255.00$7.215Put2 - 213
(+0)
38.22%
(-3.55%)
-0.9132742
2/23/2024$255.00$0.194Call535147304591
(+151)
38.22%
(-2.54%)
0.08654773
2/23/2024$257.50$0.087Call2412124
(+73)
40.66%
(-1.13%)
0.0416798
2/23/2024$260.00$0.040Call36231528
(+30)
43.13%
(-1.81%)
0.0199816
2/23/2024$262.50$0.018Call41 - - 15
(+0)
45.57%
(-3.43%)
0.0096452
2/23/2024$265.00$0.009Call61 - 84
(-6)
47.97%
(-3.39%)
0.0047154
2/23/2024$270.00$0.002Call1 - - 87
(+1)
52.58%
(-3.32%)
0.0011781
2/23/2024$272.50$24.519Put3 - 30
(+0)
54.79%
(-3.28%)
-0.999211
2/23/2024$295.00$0.000Call22 - 18
(+0)
72.10%
(-3.24%)
0.00000301
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:SPOT) was last updated on 2/23/2024 by MarketBeat.com Staff