$644.00
41.746.93%
At close: -
$646.28
2.280.35%
After Hours: 5:53 PM EDT
Comments
Loading...
Spotify Technology (SPOT) ForecastNewsEarnings
Spotify Technology (SPOT) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestSpotify Technology (NYSE:SPOT) Stock, Option Chain
Option chain shows key data for Spotify Technology's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Spotify Technology.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price240Apr 14, 2025
Change
00%
Bid324.3
Ask331.55
volume0
Intrest1
Strike
315
315
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price241.95Apr 29, 2025
Change
00%
Bid320
Ask325.2
volume0
Intrest3
Strike
320
320
Last Price0.08Apr 30, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest1
Last Price210.1Apr 09, 2025
Change
00%
Bid314.35
Ask321.55
volume0
Intrest1
Strike
325
325
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest1
Last Price232.15Apr 29, 2025
Change
00%
Bid309.7
Ask316.55
volume0
Intrest1
Strike
330
330
Last Price1Apr 03, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest9
Last Price-
Change
-
Bid304.4
Ask311.55
volume0
Intrest0
Strike
335
335
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest61
Last Price161.25Apr 07, 2025
Change
00%
Bid300.05
Ask306.55
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid294.45
Ask301.5
volume0
Intrest0
Strike
345
345
Last Price0.5Apr 21, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest3
Last Price-
Change
-
Bid288.75
Ask296.75
volume0
Intrest0
Strike
350
350
Last Price0.46Mar 26, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest1
Last Price207.15Apr 29, 2025
Change
00%
Bid284.3
Ask291.55
volume0
Intrest1
Strike
355
355
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest10
Last Price-
Change
-
Bid279.4
Ask287.35
volume0
Intrest0
Strike
360
360
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest22
Last Price-
Change
-
Bid275.15
Ask281.55
volume0
Intrest0
Strike
365
365
Last Price1.04Apr 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest16
Last Price-
Change
-
Bid269.65
Ask277.35
volume0
Intrest0
Strike
370
370
Last Price0.02May 02, 2025
Change
0.0880%
Bid-
Ask0.05
volume3
Intrest135
Last Price-
Change
-
Bid267
Ask274.05
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid264.4
Ask272.35
volume0
Intrest0
Strike
375
375
Last Price4.51Apr 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price-
Change
-
Bid261.9
Ask269.2
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price-
Change
-
Bid259.4
Ask266.7
volume0
Intrest0
Strike
380
380
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest19
Last Price-
Change
-
Bid257.2
Ask264.05
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid254.45
Ask261.55
volume0
Intrest0
Strike
385
385
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest273
Last Price-
Change
-
Bid251.7
Ask257.7
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price126.85Apr 04, 2025
Change
00%
Bid249.3
Ask256.55
volume0
Intrest1
Strike
390
390
Last Price5.5Apr 10, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest15
Last Price-
Change
-
Bid246.9
Ask254.2
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid244.4
Ask251.55
volume0
Intrest0
Strike
395
395
Last Price3.28Apr 15, 2025
Change
00%
Bid-
Ask1.58
volume0
Intrest2
Last Price-
Change
-
Bid241.85
Ask249.05
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Last Price162.41Apr 29, 2025
Change
00%
Bid240
Ask246.55
volume0
Intrest1
Strike
400
400
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest146
Last Price-
Change
-
Bid237.15
Ask244
volume0
Intrest0
Strike
402.5
402.5
Last Price0.11May 01, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price157.15Apr 29, 2025
Change
00%
Bid234.5
Ask241.5
volume0
Intrest1
Strike
405
405
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest28
Last Price-
Change
-
Bid232
Ask239.05
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid228.75
Ask236.55
volume0
Intrest0
Strike
410
410
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid227.3
Ask234.05
volume0
Intrest0
Strike
412.5
412.5
Last Price0.56Apr 30, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest2
Last Price163.88Apr 09, 2025
Change
00%
Bid224.55
Ask231.55
volume0
Intrest2
Strike
415
415
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest187
Last Price-
Change
-
Bid222
Ask229.05
volume0
Intrest0
Strike
417.5
417.5
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest2
Last Price181.54Apr 28, 2025
Change
00%
Bid219.75
Ask226.55
volume0
Intrest3
Strike
420
420
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Last Price-
Change
-
Bid216.25
Ask224.05
volume0
Intrest0
Strike
422.5
422.5
Last Price0.27Apr 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest45
Last Price-
Change
-
Bid214.4
Ask221.55
volume0
Intrest0
Strike
425
425
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest5
Last Price-
Change
-
Bid212.45
Ask219
volume0
Intrest0
Strike
427.5
427.5
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest43
Last Price181.85Apr 25, 2025
Change
00%
Bid210
Ask215.2
volume0
Intrest2
Strike
430
430
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest169
Last Price-
Change
-
Bid207.3
Ask214.05
volume0
Intrest0
Strike
432.5
432.5
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest30
Last Price-
Change
-
Bid204.4
Ask211.55
volume0
Intrest0
Strike
435
435
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price-
Change
-
Bid201.75
Ask209.05
volume0
Intrest0
Strike
437.5
437.5
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest30
Last Price148.33Apr 22, 2025
Change
00%
Bid199.55
Ask206.55
volume0
Intrest1
Strike
440
440
Last Price0.02May 02, 2025
Change
0.0360%
Bid-
Ask0.23
volume40
Intrest203
Last Price-
Change
-
Bid196.5
Ask204.05
volume0
Intrest0
Strike
442.5
442.5
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest96
Last Price-
Change
-
Bid194.4
Ask202.35
volume0
Intrest0
Strike
445
445
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest259
Last Price-
Change
-
Bid192.5
Ask199.05
volume0
Intrest0
Strike
447.5
447.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest22
Last Price163Apr 30, 2025
Change
00%
Bid190.15
Ask196.5
volume0
Intrest2
Strike
450
450
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest423
Last Price-
Change
-
Bid186.9
Ask194.05
volume0
Intrest0
Strike
452.5
452.5
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest30
Last Price-
Change
-
Bid184.25
Ask191.5
volume0
Intrest0
Strike
455
455
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume36
Intrest387
Last Price-
Change
-
Bid182.3
Ask189.05
volume0
Intrest0
Strike
457.5
457.5
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest41
Last Price-
Change
-
Bid179.5
Ask186.55
volume0
Intrest0
Strike
460
460
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.2
volume34
Intrest348
Last Price-
Change
-
Bid177.05
Ask184.05
volume0
Intrest0
Strike
462.5
462.5
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest55
Last Price97.05Apr 14, 2025
Change
00%
Bid174.5
Ask181.55
volume0
Intrest4
Strike
465
465
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest140
Last Price-
Change
-
Bid172.9
Ask179
volume0
Intrest0
Strike
467.5
467.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.31
volume4
Intrest41
Last Price139.08Apr 28, 2025
Change
00%
Bid168.95
Ask176.55
volume0
Intrest19
Strike
470
470
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.16
volume24
Intrest328
Last Price-
Change
-
Bid167.05
Ask174.05
volume0
Intrest0
Strike
472.5
472.5
Last Price0.14Apr 30, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest55
Last Price129.95Apr 30, 2025
Change
00%
Bid164.5
Ask171.55
volume0
Intrest0
Strike
475
475
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid-
Ask0.25
volume20
Intrest375
Last Price-
Change
-
Bid161.9
Ask169
volume0
Intrest0
Strike
477.5
477.5
Last Price0.02May 02, 2025
Change
0.0360%
Bid-
Ask0.29
volume40
Intrest67
Last Price124.03Apr 28, 2025
Change
00%
Bid159.6
Ask166.55
volume0
Intrest22
Strike
480
480
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.19
volume33
Intrest768
Last Price71.15Apr 29, 2025
Change
00%
Bid157.15
Ask164.05
volume0
Intrest1
Strike
482.5
482.5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest33
Last Price-
Change
-
Bid155
Ask161.55
volume0
Intrest0
Strike
485
485
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest178
Last Price-
Change
-
Bid151.6
Ask159.05
volume0
Intrest0
Strike
487.5
487.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest59
Last Price94.15Apr 15, 2025
Change
00%
Bid149.55
Ask156.55
volume0
Intrest1
Strike
490
490
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.31
volume2
Intrest320
Last Price105.35Apr 28, 2025
Change
00%
Bid147.2
Ask154.05
volume0
Intrest2
Strike
492.5
492.5
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price60.1Apr 04, 2025
Change
00%
Bid144.7
Ask151.55
volume0
Intrest6
Strike
495
495
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.06
volume2
Intrest155
Last Price-
Change
-
Bid141.7
Ask149.05
volume0
Intrest0
Strike
497.5
497.5
Last Price0.01May 02, 2025
Change
0.2696.3%
Bid-
Ask0.35
volume2
Intrest412
Last Price99.1Apr 30, 2025
Change
00%
Bid139.7
Ask146.55
volume0
Intrest61
Strike
500
500
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.02
volume28
Intrest2866
Last Price84.35Apr 29, 2025
Change
00%
Bid136.65
Ask144.05
volume0
Intrest1
Strike
502.5
502.5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest444
Last Price97.12May 01, 2025
Change
00%
Bid134.3
Ask141.5
volume0
Intrest4
Strike
505
505
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.44
volume14
Intrest223
Last Price-
Change
-
Bid131.65
Ask139.05
volume0
Intrest0
Strike
507.5
507.5
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.06
volume2
Intrest50
Last Price138May 02, 2025
Change
61.1579.57%
Bid129.4
Ask136.55
volume2
Intrest10
Strike
510
510
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.46
volume1
Intrest227
Last Price63.9Apr 29, 2025
Change
00%
Bid127.5
Ask134.05
volume0
Intrest0
Strike
512.5
512.5
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest156
Last Price46.9Apr 29, 2025
Change
00%
Bid125
Ask131.55
volume0
Intrest2
Strike
515
515
Last Price0.01May 02, 2025
Change
0.1995%
Bid-
Ask0.02
volume8
Intrest225
Last Price58.8Apr 29, 2025
Change
00%
Bid121.6
Ask129.05
volume0
Intrest15
Strike
517.5
517.5
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest113
Last Price56.2Apr 29, 2025
Change
00%
Bid119.65
Ask126.55
volume0
Intrest17
Strike
520
520
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.1
volume5
Intrest1453
Last Price64.6Apr 29, 2025
Change
00%
Bid117.15
Ask124.05
volume0
Intrest2
Strike
522.5
522.5
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.36
volume1
Intrest75
Last Price113.2May 02, 2025
Change
34.5843.98%
Bid113.95
Ask121.55
volume1
Intrest12
Strike
525
525
Last Price0.02May 02, 2025
Change
0.0880%
Bid-
Ask0.15
volume5
Intrest573
Last Price49.65Apr 29, 2025
Change
00%
Bid112.05
Ask119.05
volume0
Intrest0
Strike
527.5
527.5
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest273
Last Price57Apr 30, 2025
Change
00%
Bid109.55
Ask116.55
volume0
Intrest23
Strike
530
530
Last Price0.02May 02, 2025
Change
0.0675%
Bid-
Ask0.37
volume22
Intrest788
Last Price-
Change
-
Bid107.25
Ask114.05
volume0
Intrest0
Strike
532.5
532.5
Last Price0.07May 02, 2025
Change
0.0541.67%
Bid-
Ask0.07
volume22
Intrest156
Last Price36.2Apr 29, 2025
Change
00%
Bid104
Ask111.55
volume0
Intrest15
Strike
535
535
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume88
Intrest384
Last Price17.8Apr 29, 2025
Change
00%
Bid102.3
Ask109.05
volume0
Intrest2
Strike
537.5
537.5
Last Price0.02May 02, 2025
Change
0.183.33%
Bid-
Ask0.04
volume66
Intrest151
Last Price90.6May 02, 2025
Change
28.2345.26%
Bid99.2
Ask106.5
volume10
Intrest339
Strike
540
540
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume193
Intrest564
Last Price31.07Apr 30, 2025
Change
00%
Bid97.05
Ask104.05
volume0
Intrest5
Strike
542.5
542.5
Last Price0.02May 02, 2025
Change
0.0880%
Bid-
Ask0.51
volume1
Intrest200
Last Price54.61May 01, 2025
Change
00%
Bid95.1
Ask101.55
volume0
Intrest648
Strike
545
545
Last Price0.02May 02, 2025
Change
0.1487.5%
Bid-
Ask0.35
volume195
Intrest618
Last Price46.69Apr 30, 2025
Change
00%
Bid91.9
Ask99.05
volume0
Intrest28
Strike
547.5
547.5
Last Price0.03May 02, 2025
Change
0.0666.67%
Bid-
Ask0.08
volume64
Intrest223
Last Price94May 02, 2025
Change
43.8387.36%
Bid90.25
Ask95.5
volume10
Intrest821
Strike
550
550
Last Price0.02May 02, 2025
Change
0.1386.67%
Bid-
Ask0.1
volume75
Intrest884
Last Price43.8Apr 30, 2025
Change
00%
Bid87.3
Ask92.65
volume0
Intrest46
Strike
552.5
552.5
Last Price0.02May 02, 2025
Change
0.0571.43%
Bid-
Ask0.33
volume23
Intrest134
Last Price61.54May 02, 2025
Change
14.631.1%
Bid84.5
Ask91.7
volume1
Intrest49
Strike
555
555
Last Price0.01May 02, 2025
Change
0.2796.43%
Bid-
Ask0.14
volume244
Intrest465
Last Price90.28May 02, 2025
Change
51.63133.58%
Bid81.5
Ask89.05
volume4
Intrest32
Strike
557.5
557.5
Last Price0.03May 02, 2025
Change
0.2388.46%
Bid-
Ask0.1
volume125
Intrest293
Last Price87.85May 02, 2025
Change
48.76124.74%
Bid78.95
Ask86.35
volume6
Intrest83
Strike
560
560
Last Price0.01May 02, 2025
Change
0.2295.65%
Bid-
Ask0.05
volume102
Intrest284
Last Price86.2May 02, 2025
Change
39.283.4%
Bid76.45
Ask82.65
volume3
Intrest69
Strike
562.5
562.5
Last Price0.05May 02, 2025
Change
0.385.71%
Bid-
Ask0.03
volume1
Intrest73
Last Price82.89May 02, 2025
Change
42.39104.67%
Bid75
Ask81.35
volume1
Intrest194
Strike
565
565
Last Price0.01May 02, 2025
Change
0.2896.55%
Bid-
Ask0.34
volume20
Intrest327
Last Price84.4May 02, 2025
Change
52.61165.49%
Bid72.25
Ask78.35
volume1
Intrest103
Strike
567.5
567.5
Last Price0.02May 02, 2025
Change
0.2793.1%
Bid-
Ask0.04
volume85
Intrest273
Last Price78.8May 02, 2025
Change
44.24128.01%
Bid69.5
Ask76.5
volume6
Intrest307
Strike
570
570
Last Price0.01May 02, 2025
Change
0.4697.87%
Bid-
Ask0.05
volume119
Intrest876
Last Price32May 01, 2025
Change
00%
Bid67.35
Ask73
volume0
Intrest53
Strike
572.5
572.5
Last Price0.05May 02, 2025
Change
0.4990.74%
Bid-
Ask0.15
volume13
Intrest108
Last Price72.91May 02, 2025
Change
49.39209.99%
Bid65.1
Ask71.55
volume39
Intrest361
Strike
575
575
Last Price0.01May 02, 2025
Change
0.8298.8%
Bid-
Ask0.1
volume30
Intrest255
Last Price71.25May 02, 2025
Change
43.26154.56%
Bid62.7
Ask69.05
volume3
Intrest61
Strike
577.5
577.5
Last Price0.01May 02, 2025
Change
0.9999%
Bid-
Ask0.1
volume35
Intrest133
Last Price63.5May 02, 2025
Change
36.75137.38%
Bid60.65
Ask65.5
volume31
Intrest156
Strike
580
580
Last Price0.04May 02, 2025
Change
1.0696.36%
Bid-
Ask0.24
volume65
Intrest2421
Last Price64.85May 02, 2025
Change
39.85159.4%
Bid57.25
Ask63
volume12
Intrest188
Strike
582.5
582.5
Last Price0.06May 02, 2025
Change
1.2595.42%
Bid-
Ask0.37
volume29
Intrest112
Last Price62.85May 02, 2025
Change
42.85214.25%
Bid54.5
Ask61.5
volume55
Intrest299
Strike
585
585
Last Price0.01May 02, 2025
Change
1.6299.39%
Bid0.01
Ask0.58
volume95
Intrest225
Last Price60May 02, 2025
Change
43.7268.1%
Bid51.5
Ask59.05
volume16
Intrest110
Strike
587.5
587.5
Last Price0.01May 02, 2025
Change
2.1399.53%
Bid-
Ask0.27
volume18
Intrest136
Last Price53.27May 02, 2025
Change
39.82296.06%
Bid49.8
Ask56.55
volume281
Intrest417
Strike
590
590
Last Price0.04May 02, 2025
Change
2.2698.26%
Bid0.01
Ask0.37
volume74
Intrest210
Last Price48.88May 02, 2025
Change
33.88225.87%
Bid47
Ask54.05
volume10
Intrest304
Strike
592.5
592.5
Last Price0.02May 02, 2025
Change
2.7899.29%
Bid-
Ask0.27
volume16
Intrest104
Last Price49.08May 02, 2025
Change
37.79334.72%
Bid45.25
Ask51.55
volume36
Intrest262
Strike
595
595
Last Price0.01May 02, 2025
Change
3.7999.74%
Bid-
Ask0.1
volume31
Intrest428
Last Price50.94May 02, 2025
Change
41.14419.8%
Bid41.7
Ask49.05
volume67
Intrest195
Strike
597.5
597.5
Last Price0.01May 02, 2025
Change
4.2299.76%
Bid-
Ask0.36
volume5
Intrest142
Last Price43.95May 02, 2025
Change
36.13462.02%
Bid39.95
Ask46.55
volume237
Intrest1308
Strike
600
600
Last Price0.07May 02, 2025
Change
5.6898.78%
Bid-
Ask0.01
volume1062
Intrest722
Last Price40May 02, 2025
Change
32.22414.14%
Bid37.35
Ask41.95
volume118
Intrest189
Strike
602.5
602.5
Last Price0.14May 02, 2025
Change
6.4497.87%
Bid-
Ask0.28
volume11
Intrest101
Last Price37.55May 02, 2025
Change
32.01577.8%
Bid36.6
Ask41.55
volume551
Intrest776
Strike
605
605
Last Price0.13May 02, 2025
Change
6.7298.1%
Bid-
Ask0.34
volume67
Intrest366
Last Price39.56May 02, 2025
Change
34.81732.84%
Bid32.45
Ask39.05
volume188
Intrest351
Strike
607.5
607.5
Last Price0.01May 02, 2025
Change
11.7499.91%
Bid-
Ask0.02
volume36
Intrest167
Last Price35.35May 02, 2025
Change
31.85910%
Bid29.95
Ask36.55
volume911
Intrest1697
Strike
610
610
Last Price0.05May 02, 2025
Change
11.799.57%
Bid0.01
Ask0.15
volume737
Intrest268
Last Price34.52May 02, 2025
Change
31.521050.67%
Bid28.55
Ask34.05
volume46
Intrest79
Strike
612.5
612.5
Last Price0.18May 02, 2025
Change
13.7298.71%
Bid-
Ask0.49
volume2
Intrest34
Last Price28.12May 02, 2025
Change
25.631029.32%
Bid26.25
Ask30.25
volume186
Intrest282
Strike
615
615
Last Price0.01May 02, 2025
Change
18.4999.95%
Bid-
Ask0.05
volume345
Intrest37
Last Price29.1May 02, 2025
Change
26.791159.74%
Bid22.75
Ask29.05
volume89
Intrest127
Strike
617.5
617.5
Last Price0.05May 02, 2025
Change
17.3599.71%
Bid-
Ask0.25
volume196
Intrest14
Last Price27May 02, 2025
Change
25.51700%
Bid21
Ask26.6
volume878
Intrest1275
Strike
620
620
Last Price0.01May 02, 2025
Change
16.6199.94%
Bid0.01
Ask0.14
volume1405
Intrest59
Last Price25May 02, 2025
Change
23.942258.49%
Bid17.4
Ask24.1
volume34
Intrest85
Strike
622.5
622.5
Last Price0.01May 02, 2025
Change
17.3499.94%
Bid-
Ask0.15
volume246
Intrest16
Last Price18.17May 02, 2025
Change
17.231832.98%
Bid16.45
Ask19.75
volume644
Intrest521
Strike
625
625
Last Price0.05May 02, 2025
Change
27.399.82%
Bid0.05
Ask0.1
volume954
Intrest18
Last Price21.7May 02, 2025
Change
20.782258.7%
Bid13.75
Ask17.55
volume46
Intrest62
Strike
627.5
627.5
Last Price0.03May 02, 2025
Change
21.3299.86%
Bid-
Ask0.37
volume38
Intrest12
Last Price12.71May 02, 2025
Change
12.262724.44%
Bid11.2
Ask14.8
volume1084
Intrest530
Strike
630
630
Last Price0.02May 02, 2025
Change
44.9899.96%
Bid-
Ask0.06
volume496
Intrest51
Last Price14.17May 02, 2025
Change
13.793628.95%
Bid8.95
Ask12.2
volume103
Intrest84
Strike
632.5
632.5
Last Price0.01May 02, 2025
Change
52.3199.98%
Bid0.04
Ask0.45
volume210
Intrest20
Last Price12.7May 02, 2025
Change
12.424435.71%
Bid6.25
Ask11.4
volume917
Intrest310
Strike
635
635
Last Price0.04May 02, 2025
Change
37.6699.89%
Bid-
Ask0.54
volume544
Intrest1
Last Price9.32May 02, 2025
Change
9.012906.45%
Bid3.9
Ask7.2
volume92
Intrest27
Strike
637.5
637.5
Last Price0.03May 02, 2025
Change
24.9799.88%
Bid-
Ask0.4
volume269
Intrest23
Last Price2.68May 02, 2025
Change
2.481240%
Bid1.41
Ask6.75
volume1423
Intrest242
Strike
640
640
Last Price0.03May 02, 2025
Change
57.6799.95%
Bid0.01
Ask0.05
volume1283
Intrest4
Last Price5.26May 02, 2025
Change
5.032186.96%
Bid0.03
Ask3.6
volume126
Intrest32
Strike
642.5
642.5
Last Price1.97May 02, 2025
Change
52.496.38%
Bid-
Ask1.92
volume301
Intrest1
Last Price0.61May 02, 2025
Change
0.46306.67%
Bid-
Ask0.69
volume1467
Intrest103
Strike
645
645
Last Price1.8May 02, 2025
Change
59.2597.05%
Bid0.26
Ask2.79
volume537
Intrest0
Last Price0.72May 02, 2025
Change
0.0914.29%
Bid-
Ask1.5
volume422
Intrest34
Strike
647.5
647.5
Last Price3.4May 02, 2025
Change
54.1594.09%
Bid2.39
Ask6.15
volume604
Intrest0
Last Price0.09May 02, 2025
Change
0.0218.18%
Bid-
Ask0.52
volume3874
Intrest1694
Strike
650
650
Last Price3.45May 02, 2025
Change
44.5292.81%
Bid4.2
Ask10
volume440
Intrest6
Last Price0.05May 02, 2025
Change
0.166.67%
Bid-
Ask0.03
volume328
Intrest20
Strike
652.5
652.5
Last Price5.2May 02, 2025
Change
-
Bid6.05
Ask11.2
volume41
Intrest0
Last Price0.01May 02, 2025
Change
0.0990%
Bid-
Ask0.34
volume1772
Intrest401
Strike
655
655
Last Price9.3May 02, 2025
Change
65.987.63%
Bid9.9
Ask15.2
volume24
Intrest0
Last Price0.03May 02, 2025
Change
0.0770%
Bid-
Ask0.23
volume1252
Intrest238
Strike
657.5
657.5
Last Price11.45May 02, 2025
Change
-
Bid12.3
Ask17.4
volume6
Intrest0
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2311
Intrest652
Strike
660
660
Last Price13.92May 02, 2025
Change
43.9875.96%
Bid13.45
Ask19.2
volume10
Intrest0
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.02
volume505
Intrest32
Strike
662.5
662.5
Last Price-
Change
-
Bid16.15
Ask22.75
volume0
Intrest0
Last Price0.06May 02, 2025
Change
0.0120%
Bid-
Ask0.18
volume524
Intrest542
Strike
665
665
Last Price62.27Apr 30, 2025
Change
00%
Bid18.65
Ask25.3
volume0
Intrest0
Last Price0.22May 02, 2025
Change
0.0724.14%
Bid-
Ask0.05
volume108
Intrest42
Strike
667.5
667.5
Last Price65Apr 30, 2025
Change
00%
Bid20.95
Ask27.6
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume641
Intrest575
Strike
670
670
Last Price74.46Apr 28, 2025
Change
00%
Bid23.65
Ask30.25
volume0
Intrest0
Last Price0.07May 02, 2025
Change
0.0240%
Bid-
Ask0.34
volume39
Intrest120
Strike
672.5
672.5
Last Price76.37Apr 28, 2025
Change
00%
Bid26.85
Ask32.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume260
Intrest1363
Strike
675
675
Last Price95.71Apr 29, 2025
Change
00%
Bid28.65
Ask34.15
volume0
Intrest0
Last Price0.14May 02, 2025
Change
0.11366.67%
Bid-
Ask0.01
volume34
Intrest74
Strike
677.5
677.5
Last Price82.55Apr 24, 2025
Change
00%
Bid30.95
Ask37.5
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume99
Intrest310
Strike
680
680
Last Price134.48Apr 29, 2025
Change
00%
Bid33.45
Ask40
volume0
Intrest0
Last Price0.18May 02, 2025
Change
0.0418.18%
Bid-
Ask0.35
volume1
Intrest56
Strike
682.5
682.5
Last Price82.9Apr 24, 2025
Change
00%
Bid35.95
Ask42.5
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume92
Intrest83
Strike
685
685
Last Price-
Change
-
Bid38.45
Ask45.3
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Strike
687.5
687.5
Last Price78.5Apr 25, 2025
Change
00%
Bid40.15
Ask48.15
volume0
Intrest0
Last Price0.07May 02, 2025
Change
00%
Bid-
Ask0.04
volume34
Intrest365
Strike
690
690
Last Price92.05Apr 28, 2025
Change
00%
Bid42.65
Ask50.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.1694.12%
Bid-
Ask0.3
volume11
Intrest16
Strike
692.5
692.5
Last Price130.9Apr 29, 2025
Change
00%
Bid46
Ask51.95
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.0654.55%
Bid-
Ask0.01
volume16
Intrest156
Strike
695
695
Last Price-
Change
-
Bid48
Ask56.25
volume0
Intrest0
Last Price0.1May 02, 2025
Change
0.0637.5%
Bid-
Ask0.01
volume1
Intrest9
Strike
697.5
697.5
Last Price67.75May 02, 2025
Change
-
Bid50.1
Ask57.55
volume1
Intrest0
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume731
Intrest1501
Strike
700
700
Last Price99May 01, 2025
Change
00%
Bid53
Ask61.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.3997.5%
Bid-
Ask0.19
volume165
Intrest57
Strike
702.5
702.5
Last Price-
Change
-
Bid55.1
Ask63.15
volume0
Intrest0
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume76
Intrest146
Strike
705
705
Last Price-
Change
-
Bid57.6
Ask65.65
volume0
Intrest0
Last Price0.16May 02, 2025
Change
0.2661.9%
Bid-
Ask0.12
volume1
Intrest17
Strike
707.5
707.5
Last Price-
Change
-
Bid60.15
Ask68.15
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.15
volume4
Intrest284
Strike
710
710
Last Price-
Change
-
Bid63
Ask71.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume2
Intrest10
Strike
712.5
712.5
Last Price-
Change
-
Bid65.15
Ask73.15
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.03300%
Bid-
Ask0.03
volume14
Intrest450
Strike
715
715
Last Price-
Change
-
Bid68
Ask75.65
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0150%
Bid-
Ask0.29
volume5
Intrest11
Strike
717.5
717.5
Last Price-
Change
-
Bid70.15
Ask78.15
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest766
Strike
720
720
Last Price120Apr 30, 2025
Change
00%
Bid73
Ask81.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.51
volume5
Intrest6
Strike
722.5
722.5
Last Price-
Change
-
Bid75.15
Ask83.15
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.06
volume21
Intrest190
Strike
725
725
Last Price210.95Apr 07, 2025
Change
00%
Bid77.65
Ask85.65
volume0
Intrest0
Last Price0.15Apr 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
727.5
727.5
Last Price123.69Apr 28, 2025
Change
00%
Bid80.15
Ask88.15
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.27
volume12
Intrest131
Strike
730
730
Last Price126.1Apr 28, 2025
Change
00%
Bid82.6
Ask90.65
volume0
Intrest0
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest10
Strike
732.5
732.5
Last Price-
Change
-
Bid85.1
Ask93.15
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume521
Intrest626
Strike
735
735
Last Price-
Change
-
Bid87.6
Ask95.65
volume0
Intrest0
Last Price0.17May 02, 2025
Change
0.161600%
Bid-
Ask0.51
volume1
Intrest3
Strike
737.5
737.5
Last Price-
Change
-
Bid90.15
Ask98.15
volume0
Intrest0
Last Price0.02May 02, 2025
Change
0.0250%
Bid-
Ask0.01
volume2
Intrest106
Strike
740
740
Last Price-
Change
-
Bid92.65
Ask100.65
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest13
Strike
742.5
742.5
Last Price-
Change
-
Bid95.15
Ask103.15
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
745
745
Last Price-
Change
-
Bid97.65
Ask105.65
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest24
Strike
747.5
747.5
Last Price-
Change
-
Bid100.15
Ask108.15
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Strike
750
750
Last Price-
Change
-
Bid102.65
Ask110.65
volume0
Intrest0
Last Price0.29May 02, 2025
Change
0.26866.67%
Bid-
Ask0.52
volume1
Intrest38
Strike
755
755
Last Price-
Change
-
Bid107.65
Ask115.65
volume0
Intrest0
Last Price0.25May 02, 2025
Change
0.242400%
Bid-
Ask0.5
volume1
Intrest78
Strike
760
760
Last Price-
Change
-
Bid113.5
Ask121.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume2
Intrest60
Strike
765
765
Last Price-
Change
-
Bid117.65
Ask125.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest254
Strike
770
770
Last Price-
Change
-
Bid123.5
Ask130.65
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Strike
780
780
Last Price-
Change
-
Bid132.65
Ask140.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest318
Strike
790
790
Last Price-
Change
-
Bid142.65
Ask150.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest229
Strike
800
800
Last Price-
Change
-
Bid152.65
Ask160.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest385
Strike
810
810
Last Price226Apr 21, 2025
Change
00%
Bid162.65
Ask170.65
volume0
Intrest0
