Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SPOT SPOTIFY TECHNOLOGY SA   0.337 0.353 260.2 -2.61

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 4.50 6.90 5.61 0.00 21 417  Q   255 SPOT 0.31 0.52 0.40 0.00 72 368  Q  
SPOT 3.45 3.65 2.84 0.00 19 291  Q   257.5 SPOT 0.82 0.88 1.20 0.00 135 274  Q  
SPOT 1.98 2.06 1.75 0.00 624 247  Q   260 SPOT 1.75 1.85 1.80 0.00 312 301  Q  
SPOT 0.99 1.08 0.91 0.00 110 405  Q   262.5 SPOT 3.15 4.30 4.18 0.00 215 367  Q  
SPOT 0.33 0.57 0.44 0.00 204 247  Q   265 SPOT 4.55 6.60 5.75 0.00 116 357  Q  
SPOT 0.16 0.26 0.15 0.00 98 149  Q   267.5 SPOT 7.20 8.45 8.50 0.00 75 614  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 8.05 8.20 7.50 8.79 186 397  W   255 SPOT 2.45 2.75 2.79 2.94 29 135  W  
SPOT 6.45 6.65 5.85 7.23 46 39  W   257.5 SPOT 3.45 3.65 3.65 3.87 97 163  W  
SPOT 5.10 5.25 4.71 5.86 41 157  W   260 SPOT 4.45 4.80 5.10 4.99 82 48  W  
SPOT 3.90 4.10 3.63 4.66 117 56  W   262.5 SPOT 5.95 6.15 7.10 6.29 91 129  W  
SPOT 3.00 3.15 2.87 3.65 42 420  W   265 SPOT 7.50 7.75 7.95 7.77 62 324  W  
SPOT 2.10 2.43 2.01 2.81 38 109  W   267.5 SPOT 9.15 10.10 10.37 9.42 53 56  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 9.15 10.20 13.60 11.66 0 73  W   255 SPOT 4.10 4.50 4.45 4.17 1 54  W  
SPOT 7.80 9.75 8.52 10.13 2 0  W   257.5 SPOT 5.05 5.40 5.98 5.12 2 2  W  
SPOT 7.00 7.40 6.50 8.72 4 49  W   260 SPOT 6.30 6.65 6.68 6.19 6 21  W  
SPOT 5.85 6.25 5.90 7.45 2 7  W   262.5 SPOT 7.55 7.95 6.19 7.40 1 10  W  
SPOT 4.85 5.15 5.16 6.31 6 107  W   265 SPOT 9.00 9.45 7.44 8.73 1 50  W  
SPOT 3.95 4.40 3.80 5.30 58 2  W   267.5 SPOT 10.50 11.95 7.70 10.20 0 9  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPOT 11.70 11.95 11.70 14.76 11 51  S   255 SPOT 5.70 5.85 5.85 4.67 46 525  S  
SPOT 10.15 10.55 9.96 13.20 11 39  S   257.5 SPOT 6.75 6.95 7.50 5.56 29 144  S  
SPOT 8.95 9.15 8.67 11.73 49 1010  S   260 SPOT 7.95 8.10 8.40 6.55 92 648  S  
SPOT 7.75 8.00 7.20 10.38 7 54  S   262.5 SPOT 9.25 9.45 9.15 7.64 39 94  S  
SPOT 6.70 6.95 6.24 9.13 24 72  S   265 SPOT 10.70 10.95 10.60 8.84 30 82  S  
SPOT 5.75 6.00 5.25 7.98 33 90  S   267.5 SPOT 11.90 12.60 12.55 10.15 11 44  S  
 
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 17.45 19.85 18.98 18.30 2 15  W   255 SPOT 12.10 13.20 13.45 4.67 93 401  W  
SPOT 14.10 17.15 15.85 15.15 2 51  W   260 SPOT 15.00 16.30 15.85 6.35 52 6  W  
SPOT 12.95 14.90 14.16 12.35 6 16  W   265 SPOT 16.85 19.00 0.00 8.38 0 0  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 18.80 21.65 21.60 22.40 0 1  W   255 SPOT 12.90 14.40 14.10 4.32 2 1  W  
SPOT 15.15 19.65 27.30 19.11 0 3  W   260 SPOT 15.05 17.25 15.80 5.77 1 2  W  
SPOT 13.80 15.70 17.50 16.12 0 6  W   265 SPOT 17.85 20.00 18.48 7.53 1 7  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 19.05 19.35 18.45 29.02 13 690  S   260 SPOT 17.00 17.35 17.75 4.08 18 807  S  


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


Data Provided by HistoricalOptionData.com
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.