Free Trial

Spotify Technology (SPOT) Options Chain & Prices

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free SPOT Stock Alerts
$298.21
-1.27 (-0.42%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

SPOT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$240.00$0.028Put2 - 214
(+1)		91.31%
(+6.10%)		-0.0038321
5/10/2024$242.50$0.031Put10 - 10125
(+125)		88.13%
(+5.70%)		-0.0042641
5/10/2024$250.00$0.040Put11 - - 70
(+10)		78.78%
(+4.50%)		-0.0060571
5/10/2024$255.00$0.050Put1 - - 91
(-1)		72.69%
(+3.69%)		-0.0078851
5/10/2024$267.50$0.097Put2 - - 47
(-1)		57.86%
(+1.58%)		-0.0174591
5/10/2024$270.00$0.114Put31 - 642
(+0)		54.97%
(+1.14%)		-0.0210782
5/10/2024$272.50$0.136Put11 - 94
(+0)		52.10%
(+0.68%)		-0.0257621
5/10/2024$275.00$0.164Put112 - 3348
(-38)		49.26%
(+0.21%)		-0.03191622
5/10/2024$277.50$0.202Put6 - 5243
(+24)		46.46%
(-0.27%)		-0.0401462
5/10/2024$280.00$0.253Put33911136
(-1)		43.70%
(-0.77%)		-0.05134311
5/10/2024$282.50$0.324Put107206155
(+10)		41.00%
(-1.29%)		-0.06689725
5/10/2024$282.50$16.460Call22 - 48
(-1)		41.00%
(-1.29%)		0.933491
5/10/2024$285.00$0.426Put37109123
(+17)		38.39%
(-1.81%)		-0.08892113
5/10/2024$287.50$0.578Put299 - 81
(+25)		35.91%
(+0.16%)		-0.12065411
5/10/2024$287.50$11.716Call71684
(-3)		35.91%
(-2.34%)		0.8799172
5/10/2024$290.00$0.812Put24615215138
(+27)		33.65%
(-2.83%)		-0.16684927
5/10/2024$290.00$9.450Call32 - 87
(+0)		33.65%
(-2.83%)		0.8339093
5/10/2024$292.50$1.181Put601527142
(-7)		32.15%
(-2.80%)		-0.2335839
5/10/2024$292.50$7.319Call31108293
(-2)		31.73%
(-3.23%)		0.76751813
5/10/2024$295.00$1.771Put15724124237
(+15)		30.34%
(-3.41%)		-0.32579241
5/10/2024$295.00$5.408Call461113310
(-17)		30.34%
(-3.41%)		0.67586130
5/10/2024$297.50$2.685Put91283286
(+37)		29.71%
(-3.25%)		-0.4408844
5/10/2024$297.50$3.819Call502118136
(+68)		29.71%
(-3.25%)		0.56164927
5/10/2024$300.00$3.991Put82611892
(+8)		31.07%
(-1.54%)		-0.56366940
5/10/2024$300.00$2.618Call733034163
(+4)		29.93%
(-5.30%)		0.43997250
5/10/2024$302.50$5.667Put211569
(+6)		30.88%
(-1.85%)		-0.67447412
5/10/2024$302.50$1.786Call3862767
(+31)		30.88%
(-3.39%)		0.3303619
5/10/2024$305.00$1.235Call3962959196
(+27)		32.34%
(-0.89%)		0.2432663
5/10/2024$307.50$0.872Call7822441
(+3)		34.08%
(-0.12%)		0.17868916
5/10/2024$310.00$0.630Call2365208223
(+21)		35.97%
(+0.95%)		0.13213360
5/10/2024$312.50$0.464Call1436952203
(+183)		37.93%
(+1.76%)		0.09873627
5/10/2024$315.00$0.348Call7520521037
(+11)		39.90%
(+2.50%)		0.07464316
5/10/2024$317.50$0.266Call11 - 37
(+12)		41.85%
(+3.17%)		0.0570821
5/10/2024$320.00$0.205Call6 - 694
(+7)		43.78%
(+3.79%)		0.0441312
5/10/2024$325.00$0.127Call11 - 51
(+1)		47.54%
(+4.92%)		0.0271521
5/10/2024$330.00$0.082Call48103591
(+47)		51.13%
(+5.92%)		0.01727115
5/10/2024$332.50$0.066Call22 - 222
(+0)		52.87%
(+6.39%)		0.0139244
5/10/2024$335.00$36.575Put10370
(+0)		54.57%
(+6.84%)		-0.9976835
5/10/2024$345.00$0.025Call1 - - 77
(+0)		60.99%
(+8.48%)		0.0051551
5/10/2024$355.00$0.012Call1 - - 24
(+0)		66.88%
(+9.94%)		0.0025151
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:SPOT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing