Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $289.59 as of 4/29/2024 2:19:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 135.05 | 141.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 155.00 | 130.35 | 136.15 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 160.00 | 125.10 | 131.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 165.00 | 120.15 | 127.05 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 170.00 | 115.05 | 122.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 175.00 | 110.20 | 115.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 180.00 | 105.20 | 110.95 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 185.00 | 100.50 | 105.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 190.00 | 95.75 | 101.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 195.00 | 90.20 | 96.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 200.00 | 85.30 | 91.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 205.00 | 80.35 | 86.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 210.00 | 75.50 | 81.70 | 86.69 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 1:59:04 PM EST |
| 215.00 | 70.55 | 76.25 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 220.00 | 65.65 | 71.90 | 77.27 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 1:59:04 PM EST |
| 225.00 | 60.50 | 66.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:59:04 PM EST | |||
| 230.00 | 55.55 | 61.50 | 76.21 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.04 | 4/12/2024 | 4/29/2024 1:59:04 PM EST |
| 235.00 | 50.80 | 56.60 | 46.85 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 240.00 | 45.90 | 51.60 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.06 | 4/29/2024 1:59:04 PM EST | |||
| 245.00 | 42.05 | 46.60 | 35.20 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.97 | 0.00 | -0.08 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 250.00 | 37.70 | 41.85 | 31.50 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.95 | 0.00 | -0.09 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 255.00 | 33.45 | 38.15 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.12 | 4/29/2024 1:59:04 PM EST | |||
| 260.00 | 27.40 | 32.80 | 24.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.88 | 0.01 | -0.14 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 265.00 | 25.20 | 26.35 | 25.10 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.84 | 0.01 | -0.16 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 270.00 | 21.40 | 25.80 | 22.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.79 | 0.01 | -0.19 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 275.00 | 17.90 | 18.50 | 19.08 | +1.30 | +7.32% | 1 | 9 | 0.36 | 0.73 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 280.00 | 14.65 | 15.20 | 9.81 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.66 | 0.01 | -0.22 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 285.00 | 11.70 | 13.65 | 11.10 | +0.15 | +1.37% | 11 | 18 | 0.35 | 0.59 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 290.00 | 9.20 | 9.70 | 9.65 | -0.30 | -3.02% | 3 | 10 | 0.35 | 0.51 | 0.02 | -0.23 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 295.00 | 7.15 | 7.50 | 7.60 | -1.60 | -17.40% | 1 | 26 | 0.34 | 0.44 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 300.00 | 5.40 | 5.80 | 5.00 | -2.50 | -33.34% | 11 | 185 | 0.34 | 0.37 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 305.00 | 4.00 | 4.30 | 4.03 | -0.62 | -13.34% | 4 | 20 | 0.34 | 0.30 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 310.00 | 2.94 | 3.15 | 2.86 | -1.69 | -37.15% | 3 | 22 | 0.34 | 0.24 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 315.00 | 2.14 | 2.35 | 2.26 | -1.04 | -31.52% | 1 | 271 | 0.34 | 0.19 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 320.00 | 1.53 | 1.77 | 2.58 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.14 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 325.00 | 0.80 | 1.91 | 1.25 | -0.54 | -30.17% | 30 | 22 | 0.38 | 0.11 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 330.00 | 0.21 | 0.92 | 0.97 | -0.66 | -40.50% | 2 | 2 | 0.34 | 0.08 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 335.00 | 0.54 | 1.14 | 0.71 | -1.13 | -61.42% | 2 | 1 | 0.32 | 0.05 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 340.00 | 0.32 | 0.66 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.04 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 345.00 | 0.04 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.03 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 350.00 | 0.06 | 0.78 | 0.50 | -0.12 | -19.36% | 1 | 35 | 0.37 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 355.00 | 0.11 | 1.50 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 1:59:04 PM EST |
| 360.00 | 0.08 | 1.45 | 0.78 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 365.00 | 0.05 | 1.50 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 370.00 | 0.03 | 1.49 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 380.00 | 0.00 | 2.62 | 1.43 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:04 PM EST |
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 400.00 | 0.00 | 2.58 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.58 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 155.00 | 0.00 | 2.58 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 160.00 | 0.00 | 2.58 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 165.00 | 0.00 | 2.60 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 170.00 | 0.00 | 2.60 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 175.00 | 0.00 | 2.61 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:04 PM EST | |||
| 180.00 | 0.00 | 2.61 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 185.00 | 0.00 | 2.61 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 190.00 | 0.00 | 2.61 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 195.00 | 0.00 | 2.61 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 200.00 | 0.00 | 2.62 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 205.00 | 0.00 | 2.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 210.00 | 0.01 | 2.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 215.00 | 0.04 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 220.00 | 0.01 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 225.00 | 0.01 | 1.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.04 | 4/29/2024 1:59:04 PM EST | |||
| 230.00 | 0.02 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.01 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 235.00 | 0.08 | 1.50 | 1.91 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.05 | 4/12/2024 | 4/29/2024 1:59:04 PM EST |
| 240.00 | 0.27 | 0.97 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 245.00 | 0.67 | 0.79 | 0.71 | -0.07 | -8.98% | 3 | 28 | 0.40 | -0.03 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 250.00 | 0.95 | 1.36 | 0.90 | -0.50 | -35.72% | 4 | 29 | 0.39 | -0.05 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 255.00 | 1.34 | 1.77 | 1.37 | -0.18 | -11.62% | 7 | 19 | 0.37 | -0.08 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 260.00 | 1.88 | 3.35 | 2.16 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.12 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 265.00 | 2.64 | 2.93 | 2.93 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.16 | 0.01 | -0.16 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 270.00 | 3.65 | 3.90 | 3.55 | -0.28 | -7.32% | 2 | 17 | 0.36 | -0.21 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 275.00 | 4.95 | 5.25 | 5.12 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.27 | 0.01 | -0.21 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 280.00 | 6.60 | 7.85 | 6.86 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.34 | 0.01 | -0.22 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 285.00 | 8.65 | 9.35 | 8.70 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.41 | 0.01 | -0.23 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 290.00 | 11.15 | 11.55 | 13.75 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.49 | 0.02 | -0.23 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 295.00 | 13.95 | 14.70 | 16.75 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.56 | 0.01 | -0.22 | 4/25/2024 | 4/29/2024 1:59:04 PM EST |
| 300.00 | 17.25 | 18.75 | 17.60 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.63 | 0.01 | -0.21 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 305.00 | 20.80 | 21.60 | 23.91 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.70 | 0.01 | -0.19 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 310.00 | 24.70 | 26.00 | 19.60 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.76 | 0.01 | -0.17 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 315.00 | 28.35 | 32.55 | 35.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.81 | 0.01 | -0.15 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 320.00 | 30.15 | 35.20 | 27.58 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.86 | 0.01 | -0.12 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 325.00 | 36.05 | 41.20 | % | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.10 | 4/29/2024 1:59:04 PM EST | |||
| 330.00 | 39.05 | 45.50 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 335.00 | 43.75 | 50.80 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.95 | 0.00 | -0.06 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 340.00 | 48.85 | 55.15 | 71.68 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 345.00 | 53.80 | 61.05 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 4/29/2024 1:59:04 PM EST | |||
| 350.00 | 58.65 | 66.05 | 41.18 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.98 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 355.00 | 63.65 | 70.60 | 45.73 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 360.00 | 68.85 | 75.70 | 50.47 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 365.00 | 73.75 | 80.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 370.00 | 78.85 | 85.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 380.00 | 88.95 | 95.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 390.00 | 98.90 | 105.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 400.00 | 108.65 | 115.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST |