Free Trial
→ “This Changes Everything” - Trump Hands Millions Massive IRS Gift (From Colonial Metals) (Ad) Free SPOT Stock Alerts

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$458.32 -19.18 (-4.02%)
(As of 11/15/2024 ET)
Compare

SPOT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$370.00$0.112Put65194
(+0)		65.51%
(-1.59%)		-0.0082552
11/22/2024$370.00$88.537Call1 - - 11
(+0)		65.52%
(-1.58%)		0.9919261
11/22/2024$375.00$0.119Put75136
(+2)		62.33%
(-2.11%)		-0.0091313
11/22/2024$380.00$78.562Call1 - - 31
(+0)		59.19%
(-2.61%)		0.9900231
11/22/2024$382.50$0.132Put21118
(+0)		57.62%
(-2.87%)		-0.0107562
11/22/2024$385.00$0.137Put1 - - 58
(+0)		56.06%
(-3.12%)		-0.0114021
11/22/2024$387.50$0.142Put22 - 19
(+0)		54.52%
(-3.37%)		-0.0121151
11/22/2024$387.50$71.084Call1010 - 12
(+0)		54.53%
(-3.36%)		0.9880841
11/22/2024$390.00$0.148Put77 - 86
(-2)		52.99%
(-3.61%)		-0.0129073
11/22/2024$390.00$68.592Call2 - - 127
(-1)		53.00%
(-3.60%)		0.9872942
11/22/2024$392.50$0.155Put3 - - 22
(+0)		51.48%
(-3.84%)		-0.0137941
11/22/2024$395.00$0.163Put2 - 191
(+0)		49.98%
(-4.06%)		-0.01482
11/22/2024$395.00$63.612Call1 - - 52
(+0)		50.00%
(-4.05%)		0.9854121
11/22/2024$400.00$0.183Put210128 - 169
(+0)		47.07%
(-4.44%)		-0.01728224
11/22/2024$400.00$58.636Call8 - - 144
(-1)		47.08%
(-4.43%)		0.9829484
11/22/2024$405.00$53.669Call31 - 35
(+0)		44.31%
(-4.72%)		0.9795753
11/22/2024$407.50$51.190Call1 - - 37
(-1)		42.99%
(-4.80%)		0.977381
11/22/2024$410.00$0.253Put1 - - 77
(-12)		41.73%
(-4.86%)		-0.0255781
11/22/2024$410.00$48.715Call51158
(-4)		41.73%
(-4.85%)		0.9747125
11/22/2024$412.50$0.282Put64 - 80
(+4)		40.54%
(-4.85%)		-0.0288716
11/22/2024$415.00$0.319Put3 - - 83
(-5)		39.43%
(-4.79%)		-0.0329382
11/22/2024$415.00$43.786Call18 - 394
(-1)		39.44%
(-4.78%)		0.96740110
11/22/2024$417.50$0.367Put1 - 1138
(+5)		38.40%
(-4.67%)		-0.0380071
11/22/2024$417.50$41.335Call91 - 51
(+0)		38.41%
(-4.66%)		0.9623884
11/22/2024$420.00$0.428Put22320111160
(+11)		37.46%
(-4.50%)		-0.04429516
11/22/2024$420.00$38.898Call111 - 54
(-9)		35.78%
(-6.17%)		0.9561455
11/22/2024$425.00$0.605Put821852129
(+6)		35.84%
(-4.02%)		-0.06181712
11/22/2024$425.00$34.079Call4119
(-3)		35.84%
(-4.01%)		0.9387863
11/22/2024$427.50$0.732Put111111 - 3
(+0)		35.16%
(-3.73%)		-0.07374745
11/22/2024$430.00$0.893Put15165741
(+0)		34.20%
(-3.78%)		-0.08826453
11/22/2024$430.00$29.369Call31 - 30
(-3)		34.56%
(-3.43%)		0.9125932
11/22/2024$432.50$1.095Put525174
(+1)		34.02%
(-3.12%)		-0.10580618
11/22/2024$432.50$27.072Call19 - 1914
(-2)		34.02%
(-3.12%)		0.8952573
11/22/2024$435.00$1.345Put851813110
(-2)		33.55%
(-2.83%)		-0.12645833
11/22/2024$435.00$24.824Call13 - 824
(+1)		33.55%
(-2.83%)		0.8746114
11/22/2024$437.50$1.656Put4927618
(+0)		33.14%
(-2.55%)		-0.15095134
11/22/2024$437.50$22.635Call5418
(-1)		33.14%
(-2.55%)		0.8503752
11/22/2024$440.00$2.037Put42872197142
(+9)		32.62%
(-2.46%)		-0.179294159
11/22/2024$440.00$20.514Call52254
(-10)		32.77%
(-2.30%)		0.8223394
11/22/2024$442.50$2.496Put3981618
(+3)		32.45%
(-2.09%)		-0.21152715
The Tesla Trade Is Back In Business (Ad)

If you held shares of Tesla throughout 2024, you know It’s been a year of extreme highs and lows… But according to our one expert, new yearly highs are on the horizon… In his words, Tesla is building momentum like in 2020, especially as Trump supports the EV maker. Which is why we’re emailing you now… You see, most people will simply buy shares of Tesla ahead of the election… But as they say “There is more than one way to skin a cat” In fact, we’ve found another way to play shares of Tesla.

Discover how to trade Tesla, simply follow this link here.
11/22/2024$442.50$18.473Call1 - - 5
(+0)		32.45%
(-2.09%)		0.7903941
11/22/2024$445.00$3.046Put973111118
(+21)		32.50%
(-1.57%)		-0.24777450
11/22/2024$445.00$16.520Call6 - - 39
(-8)		32.16%
(-1.91%)		0.7545893
11/22/2024$447.50$3.695Put323680
(-40)		31.90%
(-1.77%)		-0.28775116
11/22/2024$447.50$14.665Call62294
(+0)		31.90%
(-1.77%)		0.71516
11/22/2024$450.00$4.459Put58332168491
(+77)		31.67%
(-1.66%)		-0.331461185
11/22/2024$450.00$12.917Call29112208
(-7)		31.67%
(-1.66%)		0.67225818
11/22/2024$452.50$5.326Put42211120
(+4)		31.46%
(-1.59%)		-0.37738624
11/22/2024$452.50$11.284Call103162
(+2)		31.46%
(-1.59%)		0.6265499
11/22/2024$455.00$6.322Put1,810977564299
(+40)		31.43%
(-1.38%)		-0.426007338
11/22/2024$455.00$9.771Call4711369
(-5)		31.26%
(-1.55%)		0.57857415
11/22/2024$457.50$7.444Put208301223
(+13)		31.07%
(-1.55%)		-0.4762273
11/22/2024$457.50$8.384Call2721952
(+16)		31.07%
(-1.55%)		0.5290517
11/22/2024$460.00$8.696Put1,065608253912
(+611)		30.95%
(-1.46%)		-0.527209167
11/22/2024$460.00$7.125Call80157148
(-173)		30.90%
(-1.57%)		0.47877258
11/22/2024$462.50$10.081Put74251947
(+13)		30.74%
(-1.62%)		-0.57812535
11/22/2024$462.50$5.995Call47132549
(+31)		30.74%
(-1.62%)		0.42857632
11/22/2024$465.00$11.596Put1838661103
(+42)		30.60%
(-1.67%)		-0.6281785
11/22/2024$465.00$4.994Call82242753
(+10)		30.60%
(-1.67%)		0.37933237
11/22/2024$467.50$13.237Put120623991
(+56)		30.48%
(-1.74%)		-0.67637544
11/22/2024$467.50$4.120Call239134863
(-4)		30.48%
(-1.74%)		0.33192483
11/22/2024$470.00$15.006Put1474448191
(+107)		30.40%
(-1.37%)		-0.72179871
11/22/2024$470.00$3.368Call46494127159
(-31)		30.40%
(-1.78%)		0.287184206
11/22/2024$472.50$16.892Put3024541
(+15)		30.36%
(-1.81%)		-0.76377722
11/22/2024$472.50$2.733Call4191751
(+4)		30.36%
(-1.81%)		0.24587433
11/22/2024$475.00$18.888Put42111576
(+66)		30.39%
(-1.78%)		-0.80170424
11/22/2024$475.00$2.207Call84303272
(-13)		30.39%
(-1.78%)		0.20860640
11/22/2024$477.50$20.981Put227717
(+17)		30.50%
(-1.70%)		-0.83501914
11/22/2024$477.50$1.777Call121613
(+8)		30.50%
(-1.70%)		0.17573412
11/22/2024$480.00$23.160Put1218019127
(+126)		32.01%
(-0.24%)		-0.86368359
11/22/2024$480.00$1.432Call26912390464
(-32)		30.69%
(-1.64%)		0.14735599
11/22/2024$482.50$25.409Put52 - 25
(+25)		30.96%
(-1.35%)		-0.8879184
11/22/2024$482.50$1.159Call461515126
(+110)		30.96%
(-1.35%)		0.12332126
11/22/2024$485.00$27.714Put2117191
(+91)		31.32%
(-1.07%)		-0.90791512
11/22/2024$485.00$0.941Call1138220309
(+149)		31.32%
(-1.07%)		0.1030933
11/22/2024$487.50$0.774Call1831135
(+20)		32.16%
(-0.33%)		0.08669415
11/22/2024$490.00$32.451Put33 - 10
(+10)		32.27%
(-0.35%)		-0.9376132
11/22/2024$490.00$0.640Call2233949364
(+141)		31.23%
(-1.38%)		0.07300676
11/22/2024$492.50$0.537Call41167160
(+157)		32.85%
(+0.08%)		0.06202116
11/22/2024$495.00$37.297Put11 - 3
(+3)		33.48%
(+0.54%)		-0.9569521
11/22/2024$495.00$0.454Call1,044545452208
(+207)		33.48%
(+0.54%)		0.052949179
11/22/2024$497.50$0.387Call3 - 267
(+65)		34.16%
(+0.72%)		0.0454533
11/22/2024$500.00$0.334Call305441751104
(+115)		34.87%
(+1.21%)		0.039329151
11/22/2024$505.00$0.254Call28420109
(+48)		36.37%
(+2.42%)		0.03000420
11/22/2024$510.00$0.199Call783331245
(+143)		37.93%
(+3.27%)		0.02338226
11/22/2024$515.00$0.159Call6912352053
(+28)		39.50%
(+4.02%)		0.01853728
11/22/2024$520.00$0.129Call1012253
(+245)		41.07%
(+4.65%)		0.0148997
11/22/2024$525.00$0.106Call63 - 23
(+21)		42.62%
(+5.17%)		0.0121113
11/22/2024$530.00$0.088Call13 - - 761
(+696)		44.14%
(+5.61%)		0.0099374
11/22/2024$540.00$0.062Call71510
(+1)		47.09%
(+6.30%)		0.0068484
The Tesla Trade Is Back In Business (Ad)

If you held shares of Tesla throughout 2024, you know It’s been a year of extreme highs and lows… But according to our one expert, new yearly highs are on the horizon… In his words, Tesla is building momentum like in 2020, especially as Trump supports the EV maker. Which is why we’re emailing you now… You see, most people will simply buy shares of Tesla ahead of the election… But as they say “There is more than one way to skin a cat” In fact, we’ve found another way to play shares of Tesla.

Discover how to trade Tesla, simply follow this link here.
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 11/17/2024 by MarketBeat.com Staff
From Our Partners
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored