Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $294.17 as of 5/3/2024 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 137.85 | 145.05 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 132.85 | 140.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 127.90 | 135.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 123.50 | 130.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 117.95 | 125.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 112.95 | 120.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 108.00 | 115.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 103.10 | 110.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 98.05 | 105.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 93.00 | 100.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 89.00 | 95.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 84.05 | 90.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 78.10 | 85.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 73.05 | 80.55 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 68.50 | 75.65 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 63.20 | 70.75 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 235.00 | 58.40 | 65.90 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 240.00 | 53.65 | 61.05 | 49.08 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.96 | 0.00 | -0.09 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 245.00 | 50.95 | 55.85 | % | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.10 | 5/3/2024 3:59:57 PM EST | |||
| 250.00 | 45.85 | 50.00 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 255.00 | 41.10 | 45.95 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.12 | 5/3/2024 3:59:57 PM EST | |||
| 260.00 | 37.95 | 40.35 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.14 | 5/3/2024 3:59:57 PM EST | |||
| 265.00 | 32.00 | 35.65 | % | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.15 | 5/3/2024 3:59:57 PM EST | |||
| 270.00 | 28.85 | 31.70 | 23.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.82 | 0.01 | -0.16 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 25.35 | 29.50 | 20.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.78 | 0.01 | -0.17 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 21.70 | 23.85 | 18.90 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.74 | 0.01 | -0.18 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 18.70 | 21.85 | 15.85 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.69 | 0.01 | -0.18 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 15.50 | 17.60 | 14.95 | +4.75 | +46.57% | 2 | 1 | 0.34 | 0.63 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 12.60 | 14.30 | 13.71 | +3.39 | +32.85% | 1 | 1 | 0.33 | 0.56 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 300.00 | 10.15 | 11.80 | 10.65 | +1.05 | +10.94% | 252 | 1 | 0.34 | 0.49 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 305.00 | 8.05 | 9.80 | % | 0 | 0 | 0.33 | 0.42 | 0.01 | -0.18 | 5/3/2024 3:59:57 PM EST | |||
| 310.00 | 6.35 | 8.10 | 6.15 | +1.00 | +19.42% | 16 | 241 | 0.33 | 0.36 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 315.00 | 4.85 | 7.75 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.30 | 0.01 | -0.16 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 320.00 | 3.70 | 7.85 | 3.10 | 0.00 | 0.00% | 0 | 241 | 0.31 | 0.25 | 0.01 | -0.14 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 325.00 | 2.75 | 7.25 | 3.50 | % | 7 | 0 | 0.31 | 0.20 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 330.00 | 2.07 | 2.51 | % | 0 | 0 | 0.31 | 0.17 | 0.01 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 335.00 | 1.62 | 6.00 | % | 0 | 0 | 0.32 | 0.13 | 0.01 | -0.10 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 1.22 | 2.01 | % | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 345.00 | 0.90 | 1.12 | % | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 350.00 | 0.68 | 0.95 | % | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 0.25 | 3.20 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 0.18 | 1.42 | % | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 365.00 | 0.12 | 0.97 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 370.00 | 0.07 | 2.88 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 380.00 | 0.01 | 2.78 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.71 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.66 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 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 | 2.63 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.63 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.63 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.59 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.59 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.64 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.64 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 0.03 | 1.50 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 0.07 | 1.50 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 235.00 | 0.12 | 1.01 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.08 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 240.00 | 0.28 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.04 | 0.00 | -0.09 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 245.00 | 0.47 | 1.27 | % | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.10 | 5/3/2024 3:59:57 PM EST | |||
| 250.00 | 0.82 | 2.43 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.07 | 0.00 | -0.11 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 255.00 | 1.15 | 2.72 | 1.30 | -1.20 | -48.00% | 10 | 9 | 0.41 | -0.09 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 260.00 | 1.56 | 1.76 | 1.70 | -2.00 | -54.06% | 10 | 2 | 0.36 | -0.12 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 265.00 | 2.13 | 2.69 | 2.50 | -1.75 | -41.18% | 2 | 3 | 0.36 | -0.15 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 2.56 | 3.15 | 4.41 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.18 | 0.01 | -0.16 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 3.40 | 4.10 | 3.77 | -6.35 | -62.75% | 2 | 1 | 0.33 | -0.22 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 4.70 | 7.50 | 10.99 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.26 | 0.01 | -0.18 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 6.15 | 6.90 | 6.57 | -1.53 | -18.89% | 1 | 9 | 0.33 | -0.31 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 8.15 | 8.85 | 8.65 | -2.50 | -22.43% | 3 | 1 | 0.33 | -0.37 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 10.35 | 11.00 | % | 0 | 0 | 0.33 | -0.44 | 0.01 | -0.19 | 5/3/2024 3:59:57 PM EST | |||
| 300.00 | 12.60 | 13.65 | % | 0 | 0 | 0.32 | -0.51 | 0.01 | -0.18 | 5/3/2024 3:59:57 PM EST | |||
| 305.00 | 15.55 | 17.25 | % | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.18 | 5/3/2024 3:59:57 PM EST | |||
| 310.00 | 18.70 | 20.25 | % | 0 | 0 | 0.32 | -0.64 | 0.01 | -0.17 | 5/3/2024 3:59:57 PM EST | |||
| 315.00 | 22.40 | 25.55 | % | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.16 | 5/3/2024 3:59:57 PM EST | |||
| 320.00 | 25.40 | 28.75 | % | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.14 | 5/3/2024 3:59:57 PM EST | |||
| 325.00 | 29.45 | 32.70 | % | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.13 | 5/3/2024 3:59:57 PM EST | |||
| 330.00 | 31.40 | 36.30 | % | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 335.00 | 38.15 | 42.30 | % | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.10 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 41.70 | 46.90 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 345.00 | 47.00 | 51.80 | % | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 350.00 | 50.80 | 56.50 | % | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 55.85 | 61.60 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 60.75 | 68.20 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 365.00 | 66.00 | 73.20 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 370.00 | 70.70 | 77.90 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 380.00 | 80.70 | 87.90 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 390.00 | 90.90 | 97.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 400.00 | 100.75 | 108.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |