Free Trial

Spotify Technology (SPOT) Options Chain & Prices

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free SPOT Stock Alerts
$294.60
-4.06 (-1.36%)
(As of 05/10/2024 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
5/17/2024$240.00$0.010Put2 - 1336
(+0)		51.38%
(-16.80%)		-0.0017732
5/17/2024$250.00$0.024Put17 - 11085
(+0)		45.66%
(-24.11%)		-0.0042213
5/17/2024$255.00$0.038Put3 - 154
(+0)		42.92%
(-2.76%)		-0.0068542
5/17/2024$260.00$0.064Put4115718
(+4)		40.23%
(-2.57%)		-0.0116454
5/17/2024$265.00$0.110Put10 - 1082
(+5)		37.82%
(-2.87%)		-0.0198922
5/17/2024$267.50$0.150Put197 - 94
(+0)		36.58%
(-2.46%)		-0.0268355
5/17/2024$270.00$0.201Put13 - 21198
(+0)		35.51%
(-1.50%)		-0.0353834
5/17/2024$272.50$0.279Put82 - - 113
(+3)		34.39%
(-1.32%)		-0.0482826
5/17/2024$275.00$0.379Put1102433187
(+5)		32.26%
(-0.94%)		-0.06410137
5/17/2024$277.50$0.527Put1719141135
(+12)		32.51%
(-0.93%)		-0.08640818
5/17/2024$280.00$0.749Put33236322
(+7)		31.63%
(-0.94%)		-0.11789318
5/17/2024$280.00$15.498Call22 - 19303
(+0)		31.63%
(-0.93%)		0.8820075
5/17/2024$282.50$1.047Put34239188
(+66)		30.90%
(-0.83%)		-0.15720320
5/17/2024$285.00$1.459Put391717513
(+212)		30.34%
(-0.94%)		-0.20704623
5/17/2024$285.00$11.212Call1023109
(+0)		30.29%
(-0.99%)		0.7931238
5/17/2024$287.50$2.019Put60274402
(+2)		29.80%
(-0.88%)		-0.26797416
5/17/2024$290.00$2.760Put22912171764
(+17)		29.45%
(-1.11%)		-0.33919254
5/17/2024$290.00$7.514Call781059727
(-3)		29.45%
(-1.09%)		0.66150334
5/17/2024$292.50$3.710Put835616254
(+7)		29.32%
(-0.45%)		-0.41825926
5/17/2024$292.50$5.964Call42326157
(+13)		29.13%
(-0.65%)		0.58282728
5/17/2024$295.00$4.818Put29467146210
(+61)		29.17%
(-0.75%)		-0.496709100
5/17/2024$295.00$4.639Call1127423142
(+7)		28.83%
(-1.01%)		0.5002852
5/17/2024$297.50$6.293Put1502360315
(+5)		29.23%
(-1.15%)		-0.58372479
5/17/2024$297.50$3.600Call441019331
(-8)		29.22%
(-0.49%)		0.42287422
5/17/2024$300.00$7.917Put23175109447
(+30)		29.40%
(-0.28%)		-0.66125758
5/17/2024$300.00$2.663Call20684891322
(+11)		29.40%
(-0.28%)		0.34155998
5/17/2024$302.50$9.735Put2 - - 183
(-1)		29.68%
(+0.13%)		-0.7307171
5/17/2024$302.50$1.975Call2212 - 136
(-6)		28.74%
(-0.56%)		0.27281115
5/17/2024$305.00$11.717Put1129126
(+8)		30.03%
(+0.47%)		-0.7903934
5/17/2024$305.00$1.449Call26712049413
(+111)		28.85%
(-0.69%)		0.21389588
5/17/2024$307.50$13.714Put1 - - 11
(-2)		30.43%
(+0.80%)		-0.837331
5/17/2024$307.50$1.056Call10131222
(+138)		28.94%
(-0.70%)		0.16516249
5/17/2024$310.00$16.051Put132 - 234
(+16)		30.94%
(+1.20%)		-0.8798389
5/17/2024$310.00$0.765Call2229582866
(+10)		30.94%
(+1.60%)		0.12599554
5/17/2024$312.50$0.552Call2754257129
(+2)		31.46%
(+0.95%)		0.09522130
5/17/2024$315.00$0.398Call511821175
(-8)		30.09%
(-0.04%)		0.07145820
5/17/2024$317.50$0.287Call841126
(+13)		32.57%
(+1.77%)		0.0533525
5/17/2024$320.00$25.544Put1 - - 82
(+0)		33.16%
(+2.26%)		-0.9690691
5/17/2024$320.00$0.211Call37323307
(+2)		33.12%
(+2.23%)		0.04040413
5/17/2024$322.50$0.152Call32 - 24
(+1)		33.71%
(+2.19%)		0.0300032
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
5/17/2024$325.00$0.110Call26721101170
(+18)		34.31%
(+2.16%)		0.02224816
5/17/2024$327.50$0.078Call5 - 537
(+3)		34.95%
(+0.54%)		0.0161882
5/17/2024$330.00$35.460Put121021
(+0)		35.54%
(+1.57%)		-0.9979548
5/17/2024$330.00$0.056Call5 - 21408
(-20)		35.54%
(+1.58%)		0.0119973
5/17/2024$335.00$0.030Call3 - - 70
(+0)		36.73%
(-0.88%)		0.0065992
5/17/2024$340.00$0.016Call1 - - 181
(+0)		37.87%
(-3.17%)		0.0037141
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics