Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $289.40 as of 4/29/2024 5:04:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 127.90 | 136.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 160.00 | 122.95 | 131.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 118.05 | 125.75 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 170.00 | 113.05 | 120.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 175.00 | 108.15 | 115.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 180.00 | 103.30 | 110.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 185.00 | 98.40 | 105.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 190.00 | 93.20 | 100.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 195.00 | 88.40 | 96.25 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 200.00 | 83.45 | 90.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 205.00 | 78.40 | 85.55 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 210.00 | 73.45 | 80.60 | 66.46 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 215.00 | 68.95 | 75.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 220.00 | 63.65 | 70.75 | 57.13 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 225.00 | 58.80 | 65.85 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 230.00 | 53.85 | 61.00 | 48.99 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.05 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 235.00 | 49.10 | 56.15 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 240.00 | 44.40 | 51.40 | 65.11 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.08 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 245.00 | 40.40 | 46.60 | 37.62 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.93 | 0.00 | -0.09 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 250.00 | 36.95 | 40.00 | 33.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.91 | 0.01 | -0.11 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 255.00 | 33.55 | 38.35 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.13 | 4/29/2024 3:59:54 PM EST | |||
| 260.00 | 29.50 | 31.05 | 25.55 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.84 | 0.01 | -0.15 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 265.00 | 25.35 | 27.85 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.79 | 0.01 | -0.16 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 270.00 | 21.80 | 26.50 | 42.10 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.74 | 0.01 | -0.18 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 275.00 | 18.25 | 19.40 | 21.05 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.68 | 0.01 | -0.19 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 280.00 | 15.15 | 16.65 | 18.70 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.62 | 0.01 | -0.20 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 285.00 | 12.35 | 13.60 | 13.55 | -2.56 | -15.90% | 1 | 16 | 0.35 | 0.55 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 290.00 | 9.95 | 10.95 | 10.35 | -1.45 | -12.29% | 10 | 23 | 0.34 | 0.49 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 295.00 | 7.70 | 8.75 | 8.95 | -2.05 | -18.64% | 52 | 36 | 0.34 | 0.42 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 300.00 | 6.05 | 7.05 | 6.20 | -1.13 | -15.42% | 1 | 172 | 0.34 | 0.35 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 305.00 | 4.35 | 5.60 | 5.30 | -1.25 | -19.09% | 1 | 11 | 0.34 | 0.29 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 310.00 | 3.70 | 4.30 | 5.30 | 0.00 | 0.00% | 0 | 65 | 0.34 | 0.24 | 0.01 | -0.15 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 315.00 | 2.70 | 4.80 | 2.85 | -1.77 | -38.32% | 2 | 28 | 0.37 | 0.19 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 320.00 | 2.05 | 2.71 | 2.19 | -1.84 | -45.66% | 7 | 10 | 0.34 | 0.15 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 325.00 | 1.49 | 6.25 | 1.65 | -0.90 | -35.30% | 1 | 9 | 0.47 | 0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 330.00 | 0.51 | 5.50 | 2.03 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.09 | 0.01 | -0.08 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 335.00 | 0.79 | 1.09 | 1.27 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.07 | 0.00 | -0.06 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 340.00 | 0.58 | 0.88 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.05 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 345.00 | 0.23 | 3.15 | 0.71 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.04 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 350.00 | 0.16 | 1.14 | 0.70 | 0.00 | 0.00% | 0 | 69 | 0.37 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 355.00 | 0.11 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 360.00 | 0.16 | 1.50 | 0.94 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 365.00 | 0.04 | 1.50 | 1.09 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 370.00 | 0.04 | 1.50 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 380.00 | 0.06 | 1.49 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 400.00 | 0.00 | 1.50 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 215.00 | 0.02 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 220.00 | 0.05 | 1.50 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 225.00 | 0.09 | 1.50 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 230.00 | 0.21 | 1.49 | 0.46 | -0.03 | -6.13% | 1 | 4 | 0.45 | -0.02 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 235.00 | 0.40 | 0.99 | 0.72 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.03 | 0.00 | -0.06 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 240.00 | 0.63 | 1.01 | 1.21 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.04 | 0.00 | -0.08 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 245.00 | 0.82 | 1.21 | 1.19 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.07 | 0.00 | -0.09 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 250.00 | 0.23 | 1.72 | 1.02 | -0.95 | -48.23% | 1 | 6 | 0.38 | -0.09 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 255.00 | 1.87 | 6.90 | 2.05 | +0.21 | +11.42% | 1 | 34 | 0.50 | -0.12 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 260.00 | 2.50 | 2.83 | 2.83 | +0.34 | +13.66% | 2 | 21 | 0.36 | -0.16 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 265.00 | 3.20 | 3.95 | 3.40 | +0.20 | +6.25% | 1 | 19 | 0.35 | -0.21 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 270.00 | 4.55 | 5.15 | 4.70 | +0.50 | +11.91% | 4 | 57 | 0.35 | -0.26 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 275.00 | 5.85 | 7.05 | 6.35 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.32 | 0.01 | -0.19 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 280.00 | 7.60 | 8.95 | 7.45 | +0.55 | +7.98% | 1 | 11 | 0.35 | -0.38 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 285.00 | 9.55 | 11.15 | 10.50 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.45 | 0.01 | -0.20 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 290.00 | 12.40 | 13.40 | 9.70 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.51 | 0.01 | -0.20 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 295.00 | 15.35 | 16.50 | 6.60 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.58 | 0.01 | -0.19 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 300.00 | 18.50 | 19.90 | 21.45 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.65 | 0.01 | -0.18 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 305.00 | 22.10 | 23.60 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.71 | 0.01 | -0.17 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 310.00 | 25.80 | 28.35 | 24.85 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.76 | 0.01 | -0.15 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 315.00 | 28.60 | 32.40 | 32.47 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.81 | 0.01 | -0.13 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 320.00 | 33.90 | 36.10 | 14.60 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.85 | 0.01 | -0.11 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 325.00 | 36.85 | 41.70 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.09 | 4/29/2024 3:59:54 PM EST | |||
| 330.00 | 41.60 | 46.20 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.08 | 4/29/2024 3:59:54 PM EST | |||
| 335.00 | 45.90 | 52.35 | % | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 340.00 | 50.10 | 57.75 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 345.00 | 55.15 | 62.70 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 350.00 | 59.75 | 67.90 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 355.00 | 65.00 | 72.90 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 360.00 | 69.75 | 77.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 365.00 | 74.70 | 82.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 370.00 | 79.75 | 87.80 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 380.00 | 89.75 | 97.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 390.00 | 99.75 | 107.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 400.00 | 109.70 | 117.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |