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   0.350 0.387 284.54 4.10
 
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 7.40 8.75 7.50 7.34 5 45  W   277.5 SPOT 0.86 1.06 0.67 0.29 52 217  W  
SPOT 5.90 6.75 6.74 5.24 39 124  W   280 SPOT 1.23 1.74 1.53 0.69 237 594  W  
SPOT 4.20 4.90 8.10 3.46 37 83  W   282.5 SPOT 2.07 2.59 2.08 1.41 63 94  W  
SPOT 3.15 3.35 4.55 2.08 184 421  W   285 SPOT 3.40 3.85 3.20 2.53 230 329  W  
SPOT 2.09 2.30 3.20 1.13 99 105  W   287.5 SPOT 4.85 5.15 4.85 4.08 167 135  W  
SPOT 1.35 1.48 1.68 0.54 152 711  W   290 SPOT 6.35 6.90 5.77 5.99 140 385  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 9.25 11.40 10.90 11.01 1 14  W   277.5 SPOT 3.05 3.45 2.85 3.26 22 13  W  
SPOT 7.90 9.80 13.20 9.40 3 50  W   280 SPOT 3.90 4.25 3.45 4.15 16 65  W  
SPOT 7.40 8.30 8.95 7.94 43 19  W   282.5 SPOT 4.90 5.35 4.33 5.18 161 98  W  
SPOT 6.15 6.45 5.95 6.63 15 51  W   285 SPOT 6.15 6.50 5.40 6.36 35 57  W  
SPOT 5.00 5.30 5.80 5.47 67 20  W   287.5 SPOT 7.50 7.80 7.50 7.69 30 23  W  
SPOT 4.00 4.25 4.20 4.46 79 46  W   290 SPOT 9.00 9.35 6.70 9.18 14 30  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 11.40 13.05 12.15 14.32 0 61  S   277.5 SPOT 4.70 5.05 3.40 4.79 25 60  S  
SPOT 10.30 12.80 10.30 12.75 25 306  S   280 SPOT 5.65 6.20 5.80 5.70 66 317  S  
SPOT 8.75 10.25 13.11 11.30 45 82  S   282.5 SPOT 6.60 7.05 6.35 6.72 41 104  S  
SPOT 8.20 8.65 8.45 9.95 92 98  S   285 SPOT 8.00 8.25 7.95 7.85 49 292  S  
SPOT 7.05 7.35 8.20 8.71 102 53  S   287.5 SPOT 9.30 9.55 8.25 9.09 46 360  S  
SPOT 5.95 6.20 7.30 7.58 91 687  S   290 SPOT 10.70 11.00 10.20 10.44 48 743  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 12.65 13.30 13.85 16.27 3 5  W   280 SPOT 7.00 7.70 7.67 6.36 0 15  W  
SPOT 9.85 10.55 11.00 13.36 12 29  W   285 SPOT 9.25 9.90 7.20 8.36 3 23  W  
SPOT 7.55 8.20 10.30 10.82 14 18  W   290 SPOT 11.85 12.90 11.80 10.72 1 10  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 13.60 14.60 15.27 20.20 0 2  W   280 SPOT 7.90 9.55 8.66 6.39 16 27  W  
SPOT 10.80 12.00 12.44 17.17 2 15  W   285 SPOT 10.10 12.40 11.00 8.20 20 24  W  
SPOT 8.45 9.65 8.35 14.45 0 18  W   290 SPOT 12.75 14.75 13.35 10.32 0 5  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 15.05 16.20 16.60 24.69 2 6  W   280 SPOT 9.05 9.85 10.99 6.01 0 1  W  
SPOT 12.20 13.50 14.95 21.54 8 9  W   285 SPOT 11.20 13.30 11.55 7.60 9 1  W  
SPOT 9.85 11.00 12.90 18.64 1 1  W   290 SPOT 13.85 15.70 0.00 9.45 0 0  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 17.80 18.15 18.00 35.71 33 495  S   280 SPOT 11.10 11.40 10.03 4.52 30 2058  S  
SPOT 12.70 13.00 15.50 29.10 44 813  S   290 SPOT 15.90 16.35 16.83 6.95 27 301  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 21.65 23.85 24.97 66.49 13 656  S   280 SPOT 14.05 14.60 13.50 1.45 4 263  S  
SPOT 16.80 17.40 18.00 59.46 31 380  S   290 SPOT 18.95 19.40 18.60 2.27 16 208  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.