Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $328.63 as of 9/6/2024 3:06:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 194.40 | 202.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 130.00 | 189.45 | 197.15 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 135.00 | 184.45 | 192.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 140.00 | 179.50 | 187.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 145.00 | 174.50 | 182.25 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 150.00 | 169.60 | 177.30 | 142.70 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.02 | 5/13/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 164.60 | 172.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 160.00 | 159.65 | 167.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 165.00 | 154.85 | 162.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 170.00 | 149.75 | 157.45 | 104.20 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 9/6/2024 4:00:05 PM EST |
| 175.00 | 144.85 | 152.50 | 118.20 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 139.90 | 147.55 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 134.90 | 142.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 129.95 | 137.65 | 156.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 195.00 | 125.00 | 132.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 120.05 | 127.60 | 132.97 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.04 | 7/24/2024 | 9/6/2024 4:00:05 PM EST |
| 210.00 | 110.30 | 117.85 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 220.00 | 100.45 | 108.00 | 77.75 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.99 | 0.00 | -0.05 | 4/29/2024 | 9/6/2024 4:00:05 PM EST |
| 230.00 | 90.60 | 98.15 | 106.63 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.98 | 0.00 | -0.07 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 240.00 | 80.85 | 88.15 | 96.82 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.97 | 0.00 | -0.08 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 250.00 | 71.10 | 78.70 | 82.11 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.95 | 0.00 | -0.10 | 8/2/2024 | 9/6/2024 4:00:05 PM EST |
| 260.00 | 64.15 | 68.80 | 85.80 | 0.00 | 0.00% | 0 | 60 | 0.57 | 0.93 | 0.00 | -0.11 | 8/23/2024 | 9/6/2024 4:00:05 PM EST |
| 270.00 | 55.35 | 57.45 | 70.37 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.90 | 0.00 | -0.13 | 8/16/2024 | 9/6/2024 4:00:05 PM EST |
| 280.00 | 47.05 | 49.50 | 66.59 | 0.00 | 0.00% | 0 | 128 | 0.51 | 0.86 | 0.00 | -0.15 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 290.00 | 37.50 | 40.35 | 37.88 | -5.72 | -13.12% | 5 | 278 | 0.44 | 0.81 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 300.00 | 29.55 | 31.70 | 30.06 | -5.44 | -15.33% | 5 | 376 | 0.40 | 0.74 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 310.00 | 24.10 | 24.60 | 23.35 | -14.36 | -38.08% | 1 | 245 | 0.40 | 0.66 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 320.00 | 18.00 | 18.45 | 18.00 | -2.85 | -13.67% | 22 | 649 | 0.39 | 0.56 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 330.00 | 12.90 | 13.40 | 12.83 | -3.67 | -22.25% | 19 | 433 | 0.37 | 0.45 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 340.00 | 8.90 | 9.55 | 8.80 | -2.85 | -24.47% | 19 | 1,191 | 0.36 | 0.36 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 350.00 | 5.90 | 6.65 | 6.10 | -1.80 | -22.79% | 41 | 1,080 | 0.36 | 0.27 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 360.00 | 3.80 | 4.35 | 3.78 | -1.79 | -32.14% | 15 | 598 | 0.35 | 0.19 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 370.00 | 2.26 | 2.89 | 2.60 | -1.14 | -30.49% | 7 | 186 | 0.35 | 0.13 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 380.00 | 1.40 | 1.88 | 1.44 | -1.86 | -56.37% | 10 | 1,462 | 0.35 | 0.09 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 390.00 | 0.66 | 1.16 | 0.91 | -0.67 | -42.41% | 109 | 178 | 0.34 | 0.06 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 400.00 | 0.35 | 0.80 | 0.56 | -0.45 | -44.56% | 98 | 593 | 0.34 | 0.04 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 410.00 | 0.22 | 0.57 | 0.57 | -0.32 | -35.96% | 1 | 59 | 0.35 | 0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 420.00 | 0.08 | 0.44 | 0.17 | -0.28 | -62.23% | 5 | 427 | 0.35 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 430.00 | 0.02 | 0.36 | 0.64 | 0.00 | 0.00% | 0 | 153 | 0.35 | 0.01 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 440.00 | 0.01 | 0.35 | 0.20 | -0.41 | -67.22% | 3 | 64 | 0.43 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 450.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 460.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 39 | 0.51 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 470.00 | 0.00 | 3.80 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 480.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.48 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 490.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 500.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | -0.02 | 7/15/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.40 | 1.07 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | -0.02 | 2/23/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.40 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 155.00 | 0.01 | 0.41 | 2.53 | 0.00 | 0.00% | 0 | 54 | 0.85 | 0.00 | 0.00 | -0.02 | 2/27/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.02 | 7/17/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.42 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 170.00 | 0.01 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.43 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.03 | 3/1/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.00 | 0.00 | -0.03 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.00 | 0.00 | -0.03 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
| 190.00 | 0.01 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 200.00 | 0.05 | 0.79 | 0.19 | 0.00 | 0.00% | 0 | 196 | 0.61 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 210.00 | 0.11 | 0.47 | 1.60 | 0.00 | 0.00% | 0 | 58 | 0.58 | -0.01 | 0.00 | -0.04 | 8/5/2024 | 9/6/2024 4:00:05 PM EST |
| 220.00 | 0.14 | 0.50 | 0.24 | -0.04 | -14.29% | 2 | 809 | 0.53 | -0.01 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 230.00 | 0.22 | 0.69 | 0.31 | 0.00 | 0.00% | 0 | 797 | 0.51 | -0.02 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 240.00 | 0.48 | 0.84 | 0.58 | 0.00 | 0.00% | 0 | 73 | 0.49 | -0.03 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 250.00 | 0.71 | 1.23 | 0.56 | 0.00 | 0.00% | 0 | 155 | 0.46 | -0.05 | 0.00 | -0.10 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 260.00 | 1.22 | 1.47 | 1.27 | 0.00 | 0.00% | 0 | 417 | 0.44 | -0.07 | 0.00 | -0.11 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 270.00 | 1.80 | 2.16 | 2.30 | +0.55 | +31.43% | 8 | 742 | 0.41 | -0.10 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 280.00 | 2.87 | 3.20 | 3.25 | +0.60 | +22.65% | 9 | 523 | 0.40 | -0.14 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 290.00 | 4.40 | 4.75 | 4.70 | +0.85 | +22.08% | 27 | 686 | 0.38 | -0.19 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 300.00 | 6.50 | 6.90 | 6.83 | +1.06 | +18.38% | 35 | 917 | 0.37 | -0.26 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 310.00 | 9.40 | 9.95 | 9.75 | +1.45 | +17.47% | 40 | 282 | 0.36 | -0.34 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 320.00 | 13.35 | 13.80 | 13.53 | +1.84 | +15.74% | 520 | 1,199 | 0.34 | -0.44 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 330.00 | 18.20 | 18.80 | 18.75 | +2.45 | +15.04% | 182 | 499 | 0.33 | -0.55 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 340.00 | 23.85 | 25.10 | 24.70 | +3.10 | +14.36% | 42 | 437 | 0.32 | -0.64 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 350.00 | 31.25 | 32.60 | 32.00 | +3.80 | +13.48% | 15 | 470 | 0.32 | -0.73 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 360.00 | 39.15 | 40.70 | 39.16 | 0.00 | 0.00% | 0 | 28 | 0.30 | -0.81 | 0.01 | -0.14 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 370.00 | 47.90 | 49.20 | 36.70 | 0.00 | 0.00% | 0 | 99 | 0.41 | -0.87 | 0.01 | -0.11 | 7/31/2024 | 9/6/2024 4:00:05 PM EST |
| 380.00 | 54.15 | 61.60 | 43.90 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.91 | 0.00 | -0.08 | 8/12/2024 | 9/6/2024 4:00:05 PM EST |
| 390.00 | 63.90 | 71.45 | 62.20 | +5.20 | +9.13% | 1 | 2 | 0.56 | -0.94 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 400.00 | 73.75 | 81.45 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 410.00 | 83.75 | 91.40 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 420.00 | 93.75 | 101.45 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 430.00 | 103.80 | 111.45 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 440.00 | 113.85 | 121.45 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 450.00 | 123.75 | 131.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 460.00 | 134.00 | 141.45 | 120.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 470.00 | 143.75 | 151.45 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 480.00 | 153.75 | 161.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 490.00 | 163.75 | 171.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 500.00 | 173.95 | 181.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |