Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $381.97 as of 10/22/2024 2:46:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 194.20 | 201.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 200.00 | 184.20 | 191.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 205.00 | 179.05 | 186.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 210.00 | 174.10 | 181.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 215.00 | 169.40 | 176.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 220.00 | 164.30 | 171.50 | 153.06 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.03 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 225.00 | 159.30 | 166.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 230.00 | 154.50 | 161.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 235.00 | 149.55 | 156.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 240.00 | 144.45 | 150.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 245.00 | 139.55 | 146.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 250.00 | 134.75 | 141.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 255.00 | 129.85 | 136.90 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 260.00 | 125.05 | 131.85 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.07 | 10/22/2024 1:58:58 PM EST | |||
| 265.00 | 120.30 | 127.05 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 10/22/2024 1:58:58 PM EST | |||
| 270.00 | 115.55 | 120.80 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.10 | 10/22/2024 1:58:58 PM EST | |||
| 275.00 | 110.45 | 116.25 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.12 | 10/22/2024 1:58:58 PM EST | |||
| 280.00 | 105.55 | 112.65 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.12 | 10/22/2024 1:58:58 PM EST | |||
| 285.00 | 101.20 | 107.85 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.14 | 10/22/2024 1:58:58 PM EST | |||
| 290.00 | 96.20 | 102.00 | % | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.15 | 10/22/2024 1:58:58 PM EST | |||
| 295.00 | 91.75 | 96.90 | % | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.17 | 10/22/2024 1:58:58 PM EST | |||
| 300.00 | 86.80 | 92.20 | % | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.17 | 10/22/2024 1:58:58 PM EST | |||
| 305.00 | 82.10 | 87.80 | % | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.19 | 10/22/2024 1:58:58 PM EST | |||
| 310.00 | 77.90 | 82.80 | % | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.20 | 10/22/2024 1:58:58 PM EST | |||
| 315.00 | 73.75 | 78.30 | % | 0 | 0 | 0.60 | 0.90 | 0.00 | -0.21 | 10/22/2024 1:58:58 PM EST | |||
| 320.00 | 70.05 | 72.95 | % | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.24 | 10/22/2024 1:58:58 PM EST | |||
| 325.00 | 65.90 | 68.85 | % | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.24 | 10/22/2024 1:58:58 PM EST | |||
| 330.00 | 60.50 | 64.30 | % | 0 | 0 | 0.43 | 0.85 | 0.00 | -0.25 | 10/22/2024 1:58:58 PM EST | |||
| 335.00 | 57.15 | 60.30 | % | 0 | 0 | 0.45 | 0.83 | 0.00 | -0.27 | 10/22/2024 1:58:58 PM EST | |||
| 340.00 | 51.90 | 57.35 | % | 0 | 0 | 0.47 | 0.81 | 0.00 | -0.28 | 10/22/2024 1:58:58 PM EST | |||
| 345.00 | 49.70 | 52.20 | % | 0 | 0 | 0.47 | 0.79 | 0.00 | -0.29 | 10/22/2024 1:58:58 PM EST | |||
| 350.00 | 46.25 | 48.60 | % | 0 | 0 | 0.48 | 0.77 | 0.00 | -0.30 | 10/22/2024 1:58:58 PM EST | |||
| 355.00 | 42.85 | 44.60 | % | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.31 | 10/22/2024 1:58:58 PM EST | |||
| 360.00 | 39.45 | 41.00 | % | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.32 | 10/22/2024 1:58:58 PM EST | |||
| 365.00 | 36.20 | 37.70 | % | 0 | 0 | 0.49 | 0.69 | 0.01 | -0.33 | 10/22/2024 1:58:58 PM EST | |||
| 370.00 | 33.20 | 34.20 | 30.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.66 | 0.01 | -0.33 | 10/11/2024 | 10/22/2024 1:58:58 PM EST |
| 375.00 | 29.80 | 31.25 | 26.45 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.62 | 0.01 | -0.34 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 380.00 | 27.35 | 28.60 | 25.85 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.59 | 0.01 | -0.34 | 10/18/2024 | 10/22/2024 1:58:58 PM EST |
| 385.00 | 24.60 | 25.75 | 25.00 | +3.50 | +16.28% | 1 | 4 | 0.48 | 0.56 | 0.01 | -0.34 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 390.00 | 22.50 | 23.30 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.52 | 0.01 | -0.34 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 395.00 | 20.20 | 21.05 | 16.65 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.49 | 0.01 | -0.33 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 400.00 | 17.55 | 19.00 | 14.92 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.46 | 0.01 | -0.32 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 405.00 | 16.00 | 17.10 | % | 0 | 0 | 0.46 | 0.42 | 0.01 | -0.32 | 10/22/2024 1:58:58 PM EST | |||
| 410.00 | 14.35 | 15.30 | 14.80 | +2.80 | +23.34% | 2 | 2 | 0.47 | 0.39 | 0.01 | -0.31 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 415.00 | 12.75 | 13.60 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.35 | 0.01 | -0.29 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 420.00 | 10.85 | 12.80 | % | 0 | 0 | 0.46 | 0.32 | 0.01 | -0.28 | 10/22/2024 1:58:58 PM EST | |||
| 425.00 | 9.40 | 11.00 | % | 0 | 0 | 0.46 | 0.29 | 0.01 | -0.26 | 10/22/2024 1:58:58 PM EST | |||
| 430.00 | 8.40 | 9.50 | % | 0 | 0 | 0.46 | 0.26 | 0.01 | -0.25 | 10/22/2024 1:58:58 PM EST | |||
| 435.00 | 6.90 | 8.45 | % | 0 | 0 | 0.45 | 0.23 | 0.01 | -0.23 | 10/22/2024 1:58:58 PM EST | |||
| 440.00 | 3.65 | 8.25 | 6.21 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.20 | 0.01 | -0.21 | 10/18/2024 | 10/22/2024 1:58:58 PM EST |
| 445.00 | 1.89 | 7.20 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.18 | 0.00 | -0.19 | 10/18/2024 | 10/22/2024 1:58:58 PM EST |
| 450.00 | 1.36 | 6.35 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.15 | 0.00 | -0.17 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 455.00 | 2.03 | 6.35 | % | 0 | 0 | 0.44 | 0.13 | 0.00 | -0.16 | 10/22/2024 1:58:58 PM EST | |||
| 460.00 | 1.02 | 6.05 | % | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.14 | 10/22/2024 1:58:58 PM EST | |||
| 470.00 | 2.29 | 3.35 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.09 | 0.00 | -0.11 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 480.00 | 2.11 | 2.67 | 1.88 | % | 1 | 0 | 0.46 | 0.06 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 490.00 | 1.54 | 2.05 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.06 | 10/22/2024 1:58:58 PM EST | |||
| 500.00 | 0.19 | 4.90 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 3.85 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:58 PM EST | |||
| 200.00 | 0.00 | 3.85 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 205.00 | 0.00 | 0.90 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 210.00 | 0.00 | 2.60 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 215.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 225.00 | 0.00 | 3.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 10/22/2024 1:58:58 PM EST | |||
| 230.00 | 0.00 | 2.69 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 235.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 10/22/2024 1:58:58 PM EST | |||
| 245.00 | 0.00 | 1.90 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 250.00 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 255.00 | 0.00 | 4.00 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST | |||
| 260.00 | 0.00 | 1.70 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.07 | 10/22/2024 1:58:58 PM EST | |||
| 265.00 | 0.00 | 4.40 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.07 | 10/22/2024 1:58:58 PM EST | |||
| 270.00 | 0.01 | 3.30 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.10 | 10/22/2024 1:58:58 PM EST | |||
| 275.00 | 0.02 | 3.45 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.12 | 10/22/2024 1:58:58 PM EST | |||
| 280.00 | 0.01 | 4.80 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.12 | 10/22/2024 1:58:58 PM EST | |||
| 285.00 | 0.01 | 3.80 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.14 | 10/22/2024 1:58:58 PM EST | |||
| 290.00 | 0.15 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 275 | 0.56 | -0.05 | 0.00 | -0.15 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 295.00 | 0.44 | 2.43 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.06 | 0.00 | -0.17 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 300.00 | 1.69 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.07 | 0.00 | -0.17 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 305.00 | 0.18 | 4.50 | % | 0 | 0 | 0.50 | -0.08 | 0.00 | -0.19 | 10/22/2024 1:58:58 PM EST | |||
| 310.00 | 2.40 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.09 | 0.00 | -0.20 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 315.00 | 2.85 | 3.30 | 3.84 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.10 | 0.00 | -0.21 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 320.00 | 3.50 | 3.85 | 3.66 | -2.07 | -36.13% | 3 | 10 | 0.46 | -0.12 | 0.00 | -0.24 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 325.00 | 3.70 | 4.60 | 7.35 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.13 | 0.00 | -0.24 | 10/16/2024 | 10/22/2024 1:58:58 PM EST |
| 330.00 | 4.40 | 5.30 | 4.90 | -2.15 | -30.50% | 3 | 15 | 0.51 | -0.15 | 0.00 | -0.25 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 335.00 | 5.60 | 6.10 | 7.17 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.17 | 0.00 | -0.27 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 340.00 | 6.50 | 7.10 | 8.37 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.19 | 0.00 | -0.28 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 345.00 | 7.60 | 8.15 | 9.54 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.21 | 0.00 | -0.29 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 350.00 | 8.75 | 9.30 | 8.87 | -2.09 | -19.07% | 3 | 13 | 0.50 | -0.23 | 0.00 | -0.30 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 355.00 | 9.75 | 10.65 | 12.08 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.26 | 0.01 | -0.31 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 360.00 | 11.65 | 12.25 | 11.82 | -2.71 | -18.66% | 2 | 72 | 0.49 | -0.29 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 365.00 | 13.25 | 13.95 | 13.88 | -6.32 | -31.29% | 2 | 2 | 0.48 | -0.31 | 0.01 | -0.33 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 370.00 | 15.10 | 15.85 | 18.44 | 0.00 | 0.00% | 0 | 70 | 0.48 | -0.34 | 0.01 | -0.33 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 375.00 | 17.10 | 17.90 | 20.29 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.38 | 0.01 | -0.34 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 380.00 | 19.30 | 20.25 | 20.85 | -1.25 | -5.66% | 3 | 1 | 0.48 | -0.41 | 0.01 | -0.34 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 385.00 | 21.05 | 22.50 | % | 0 | 0 | 0.47 | -0.44 | 0.01 | -0.34 | 10/22/2024 1:58:58 PM EST | |||
| 390.00 | 24.40 | 25.10 | % | 0 | 0 | 0.47 | -0.48 | 0.01 | -0.34 | 10/22/2024 1:58:58 PM EST | |||
| 395.00 | 27.10 | 27.85 | 30.90 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.51 | 0.01 | -0.33 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 400.00 | 28.60 | 31.20 | % | 0 | 0 | 0.46 | -0.54 | 0.01 | -0.32 | 10/22/2024 1:58:58 PM EST | |||
| 405.00 | 32.65 | 33.95 | % | 0 | 0 | 0.47 | -0.58 | 0.01 | -0.32 | 10/22/2024 1:58:58 PM EST | |||
| 410.00 | 34.60 | 37.20 | 36.78 | % | 6 | 0 | 0.46 | -0.61 | 0.01 | -0.31 | 10/22/2024 | 10/22/2024 1:58:58 PM EST | |
| 415.00 | 38.70 | 40.60 | % | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.29 | 10/22/2024 1:58:58 PM EST | |||
| 420.00 | 40.70 | 44.65 | % | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.28 | 10/22/2024 1:58:58 PM EST | |||
| 425.00 | 46.20 | 49.50 | % | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.26 | 10/22/2024 1:58:58 PM EST | |||
| 430.00 | 48.70 | 52.40 | % | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.25 | 10/22/2024 1:58:58 PM EST | |||
| 435.00 | 52.20 | 58.05 | % | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.23 | 10/22/2024 1:58:58 PM EST | |||
| 440.00 | 55.80 | 61.35 | % | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.21 | 10/22/2024 1:58:58 PM EST | |||
| 445.00 | 60.00 | 66.10 | % | 0 | 0 | 0.46 | -0.82 | 0.00 | -0.19 | 10/22/2024 1:58:58 PM EST | |||
| 450.00 | 65.00 | 70.45 | % | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.17 | 10/22/2024 1:58:58 PM EST | |||
| 455.00 | 68.10 | 74.65 | % | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.16 | 10/22/2024 1:58:58 PM EST | |||
| 460.00 | 72.30 | 79.20 | % | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.14 | 10/22/2024 1:58:58 PM EST | |||
| 470.00 | 83.35 | 86.40 | % | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.11 | 10/22/2024 1:58:58 PM EST | |||
| 480.00 | 92.10 | 97.50 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.08 | 10/22/2024 1:58:58 PM EST | |||
| 490.00 | 101.45 | 107.30 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 10/22/2024 1:58:58 PM EST | |||
| 500.00 | 110.25 | 117.10 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.05 | 10/22/2024 1:58:58 PM EST |