Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SPOTIFY TECHNOLOGY SA (SPOT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SPOT SPOTIFY TECHNOLOGY SA   0.365 0.391 281.23 -22.26
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 7.35 8.20 10.17 6.63 399 634  W   275 SPOT 1.21 1.44 1.48 0.39 1009 328  W  
SPOT 5.85 6.15 5.65 4.62 108 69  W   277.5 SPOT 1.93 2.07 2.05 0.88 465 61  W  
SPOT 4.25 4.60 4.45 2.97 1019 320  W   280 SPOT 2.83 3.05 3.10 1.72 3710 415  W  
SPOT 2.99 3.25 3.25 1.73 744 127  W   282.5 SPOT 4.00 4.35 4.45 2.99 756 201  W  
SPOT 2.11 2.40 2.18 0.90 1176 113  W   285 SPOT 5.40 5.95 5.91 4.66 1791 292  W  
SPOT 1.41 1.51 1.45 0.42 649 50  W   287.5 SPOT 6.95 7.90 8.00 6.68 427 89  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 10.30 10.75 10.25 10.47 31 56  W   275 SPOT 3.70 3.90 4.00 3.54 136 75  W  
SPOT 8.65 9.15 9.00 8.91 51 36  W   277.5 SPOT 4.60 4.80 5.10 4.47 195 100  W  
SPOT 7.40 7.90 7.55 7.49 123 82  W   280 SPOT 5.60 6.05 5.95 5.55 2141 68  W  
SPOT 6.10 6.35 6.05 6.23 168 31  W   282.5 SPOT 6.80 7.10 7.20 6.78 132 6  W  
SPOT 5.00 5.20 4.85 5.12 899 247  W   285 SPOT 8.20 8.45 8.45 8.16 279 32  W  
SPOT 4.05 4.25 3.80 4.16 86 36  W   287.5 SPOT 9.75 10.05 11.15 9.70 175 47  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 10.70 12.65 16.25 13.78 1 3  W   275 SPOT 3.25 5.50 5.32 5.09 84 18  W  
SPOT 9.20 11.80 13.25 12.25 0 7  W   277.5 SPOT 6.10 8.10 6.22 6.04 1 0  W  
SPOT 9.15 9.70 9.50 10.83 80 13  W   280 SPOT 6.90 7.70 7.17 7.09 35 21  W  
SPOT 7.35 8.90 8.45 9.52 18 2  W   282.5 SPOT 8.15 8.90 9.40 8.26 6 89  W  
SPOT 6.70 7.65 6.90 8.32 25 11  W   285 SPOT 9.55 10.40 1.86 9.54 0 16  W  
SPOT 5.65 10.25 6.00 7.23 11 5  W   287.5 SPOT 11.10 11.90 9.35 10.92 5 4  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 13.80 14.20 15.00 17.28 20 16  S   275 SPOT 6.50 6.85 7.03 5.78 82 86  S  
SPOT 12.35 12.70 14.90 15.73 11 30  S   277.5 SPOT 7.55 7.85 6.45 6.68 30 20  S  
SPOT 10.90 11.35 10.55 14.27 132 319  S   280 SPOT 8.65 8.95 9.25 7.67 260 308  S  
SPOT 9.65 10.05 8.95 12.89 175 21  S   282.5 SPOT 9.80 10.20 9.70 8.75 76 72  S  
SPOT 8.55 8.90 8.54 11.61 216 22  S   285 SPOT 11.10 11.65 10.14 9.91 33 75  S  
SPOT 7.40 7.80 7.15 10.41 46 22  S   287.5 SPOT 12.55 13.05 11.29 11.17 59 29  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 14.75 16.30 37.50 21.21 0 9  W   275 SPOT 7.60 8.30 8.42 5.88 3 13  W  
SPOT 11.90 13.05 12.55 18.10 3 4  W   280 SPOT 9.60 10.65 10.80 7.60 1 11  W  
SPOT 9.70 10.95 10.00 15.28 9 0  W   285 SPOT 12.00 13.95 13.05 9.62 3 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 15.90 17.15 46.15 25.70 0 5  W   275 SPOT 8.05 9.15 7.60 5.57 15 18  W  
SPOT 12.90 15.05 14.75 22.46 1 3  W   280 SPOT 10.55 11.25 9.50 7.09 4 8  W  
SPOT 10.70 12.85 11.44 19.49 18 2  W   285 SPOT 12.95 13.95 7.83 8.86 2 6  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 16.90 17.35 16.95 39.67 319 198  S   280 SPOT 13.30 13.50 13.39 4.31 503 479  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.