$547.00
-14.16-2.52%
Pre-Market: 4:50 AM 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 Price-
Change
-
Bid226.5
Ask235
volume0
Intrest0
Strike
330
330
Last Price0.14Mar 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid221.5
Ask230
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price-
Change
-
Bid216.5
Ask224.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Last Price-
Change
-
Bid211.5
Ask219.7
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid206.55
Ask214.65
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price228.5Mar 26, 2025
Change
00%
Bid201.55
Ask209.7
volume0
Intrest3
Strike
355
355
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Last Price-
Change
-
Bid196
Ask204.9
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Last Price-
Change
-
Bid191.55
Ask199.65
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid186
Ask194.7
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price202.32Mar 26, 2025
Change
00%
Bid181.6
Ask188.85
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price197.32Mar 26, 2025
Change
00%
Bid176.6
Ask184.65
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid171.6
Ask179.75
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid166.05
Ask175
volume0
Intrest0
Strike
390
390
Last Price4.33Mar 10, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest1
Last Price-
Change
-
Bid161.05
Ask169.75
volume0
Intrest0
Strike
395
395
Last Price4.45Mar 10, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price-
Change
-
Bid156.05
Ask164.8
volume0
Intrest0
Strike
400
400
Last Price0.56Mar 24, 2025
Change
00%
Bid-
Ask2
volume0
Intrest10
Last Price-
Change
-
Bid151.1
Ask159.8
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid146.1
Ask154.95
volume0
Intrest0
Strike
410
410
Last Price0.24Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid141.7
Ask150
volume0
Intrest0
Strike
415
415
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest14
Last Price-
Change
-
Bid136.75
Ask144.75
volume0
Intrest0
Strike
420
420
Last Price0.18Mar 28, 2025
Change
0.0320%
Bid-
Ask0.85
volume29
Intrest66
Last Price-
Change
-
Bid132
Ask139.85
volume0
Intrest0
Strike
425
425
Last Price0.3Mar 24, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest28
Last Price-
Change
-
Bid127
Ask135
volume0
Intrest0
Strike
430
430
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask1.98
volume0
Intrest44
Last Price-
Change
-
Bid122
Ask128.4
volume0
Intrest0
Strike
435
435
Last Price0.55Mar 19, 2025
Change
00%
Bid0.01
Ask1.95
volume0
Intrest14
Last Price-
Change
-
Bid117
Ask124.2
volume0
Intrest0
Strike
440
440
Last Price0.16Mar 26, 2025
Change
00%
Bid0.02
Ask1.93
volume0
Intrest18
Last Price-
Change
-
Bid114.3
Ask121.85
volume0
Intrest0
Strike
442.5
442.5
Last Price0.13Mar 25, 2025
Change
00%
Bid-
Ask1.92
volume0
Intrest11
Last Price100Mar 13, 2025
Change
00%
Bid112
Ask120
volume0
Intrest1
Strike
445
445
Last Price0.38Mar 24, 2025
Change
00%
Bid0.03
Ask1.91
volume0
Intrest56
Last Price-
Change
-
Bid109
Ask117.05
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid0.03
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask115
volume0
Intrest0
Strike
450
450
Last Price0.19Mar 26, 2025
Change
00%
Bid0.1
Ask0.45
volume0
Intrest66
Last Price-
Change
-
Bid104.25
Ask111.75
volume0
Intrest0
Strike
452.5
452.5
Last Price0.23Mar 28, 2025
Change
0.12109.09%
Bid-
Ask1.61
volume46
Intrest3
Last Price-
Change
-
Bid102
Ask110
volume0
Intrest0
Strike
455
455
Last Price0.7Mar 20, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest17
Last Price-
Change
-
Bid99.4
Ask106.85
volume0
Intrest0
Strike
457.5
457.5
Last Price0.2Mar 27, 2025
Change
00%
Bid0.06
Ask1.65
volume0
Intrest1
Last Price-
Change
-
Bid97
Ask104.55
volume0
Intrest0
Strike
460
460
Last Price0.3Mar 27, 2025
Change
00%
Bid0.06
Ask1.65
volume0
Intrest31
Last Price-
Change
-
Bid94.35
Ask102.1
volume0
Intrest0
Strike
462.5
462.5
Last Price0.45Mar 28, 2025
Change
0.1550%
Bid0.31
Ask0.47
volume1
Intrest22
Last Price-
Change
-
Bid92
Ask99.5
volume0
Intrest0
Strike
465
465
Last Price0.77Mar 27, 2025
Change
00%
Bid0.18
Ask1.7
volume0
Intrest83
Last Price-
Change
-
Bid89.45
Ask97.9
volume0
Intrest0
Strike
467.5
467.5
Last Price0.94Mar 28, 2025
Change
0.63203.23%
Bid0.1
Ask1.53
volume1
Intrest15
Last Price-
Change
-
Bid87
Ask94.6
volume0
Intrest0
Strike
470
470
Last Price0.6Mar 28, 2025
Change
0.595900%
Bid0.23
Ask1.78
volume7
Intrest19
Last Price-
Change
-
Bid85
Ask92.25
volume0
Intrest0
Strike
472.5
472.5
Last Price0.31Mar 27, 2025
Change
00%
Bid0.12
Ask2.1
volume0
Intrest14
Last Price-
Change
-
Bid82.35
Ask89.7
volume0
Intrest0
Strike
475
475
Last Price0.35Mar 28, 2025
Change
0.1530%
Bid0.28
Ask0.92
volume5
Intrest17
Last Price-
Change
-
Bid80
Ask87.15
volume0
Intrest0
Strike
477.5
477.5
Last Price0.39Mar 27, 2025
Change
00%
Bid0.15
Ask2.19
volume0
Intrest2
Last Price-
Change
-
Bid77.25
Ask85.5
volume0
Intrest0
Strike
480
480
Last Price0.75Mar 28, 2025
Change
0.1819.35%
Bid0.35
Ask2.25
volume3
Intrest19
Last Price-
Change
-
Bid75
Ask82.9
volume0
Intrest0
Strike
482.5
482.5
Last Price0.47Mar 27, 2025
Change
00%
Bid0.4
Ask2.32
volume0
Intrest22
Last Price63.77Mar 12, 2025
Change
00%
Bid72.4
Ask79.5
volume0
Intrest1
Strike
485
485
Last Price0.93Mar 28, 2025
Change
0.4386%
Bid0.82
Ask2.01
volume4
Intrest25
Last Price-
Change
-
Bid70
Ask77.45
volume0
Intrest0
Strike
487.5
487.5
Last Price0.5Mar 27, 2025
Change
00%
Bid0.79
Ask2.16
volume0
Intrest13
Last Price120.3Mar 24, 2025
Change
00%
Bid68
Ask74.75
volume0
Intrest11
Strike
490
490
Last Price1.08Mar 28, 2025
Change
0.55103.77%
Bid1.01
Ask2.05
volume153
Intrest48
Last Price-
Change
-
Bid65.25
Ask72.4
volume0
Intrest0
Strike
492.5
492.5
Last Price0.74Mar 27, 2025
Change
00%
Bid1.02
Ask2.07
volume0
Intrest10
Last Price115.3Mar 24, 2025
Change
00%
Bid63.05
Ask70.2
volume0
Intrest7
Strike
495
495
Last Price1.34Mar 28, 2025
Change
0.075.51%
Bid1.28
Ask1.89
volume12
Intrest6
Last Price-
Change
-
Bid61
Ask68.1
volume0
Intrest0
Strike
497.5
497.5
Last Price1.25Mar 28, 2025
Change
0.4556.25%
Bid1.06
Ask2.4
volume3
Intrest12
Last Price70.75Mar 28, 2025
Change
6.928.91%
Bid58.35
Ask65.7
volume1
Intrest7
Strike
500
500
Last Price1.9Mar 28, 2025
Change
0.535.71%
Bid1.39
Ask2.68
volume102
Intrest90
Last Price-
Change
-
Bid56
Ask64.15
volume0
Intrest0
Strike
502.5
502.5
Last Price1.87Mar 28, 2025
Change
0.6249.6%
Bid1.73
Ask2.59
volume2
Intrest5
Last Price41.15Mar 12, 2025
Change
00%
Bid54
Ask61.05
volume0
Intrest0
Strike
505
505
Last Price2.32Mar 28, 2025
Change
0.3316.58%
Bid1.51
Ask2.67
volume18
Intrest32
Last Price-
Change
-
Bid53
Ask57.65
volume0
Intrest0
Strike
507.5
507.5
Last Price2.16Mar 28, 2025
Change
0.7148.97%
Bid1.81
Ask2.87
volume6
Intrest2
Last Price-
Change
-
Bid51.15
Ask55.65
volume0
Intrest0
Strike
510
510
Last Price2.5Mar 28, 2025
Change
1.45138.1%
Bid2.15
Ask2.98
volume10
Intrest9
Last Price59.45Mar 28, 2025
Change
-
Bid48.6
Ask54.35
volume1
Intrest0
Strike
512.5
512.5
Last Price2.49Mar 28, 2025
Change
-
Bid2.36
Ask3.3
volume2
Intrest0
Last Price59Mar 14, 2025
Change
00%
Bid45.95
Ask50.55
volume0
Intrest1
Strike
515
515
Last Price3.6Mar 28, 2025
Change
2.2157.14%
Bid2.77
Ask3.55
volume19
Intrest44
Last Price-
Change
-
Bid44.25
Ask49
volume0
Intrest0
Strike
517.5
517.5
Last Price2.09Mar 28, 2025
Change
0.5939.33%
Bid2.76
Ask3.85
volume1
Intrest20
Last Price75.24Mar 20, 2025
Change
00%
Bid42
Ask46.45
volume0
Intrest7
Strike
520
520
Last Price4.35Mar 28, 2025
Change
2.64154.39%
Bid3.4
Ask4.25
volume116
Intrest69
Last Price-
Change
-
Bid38
Ask44.2
volume0
Intrest0
Strike
522.5
522.5
Last Price4.6Mar 28, 2025
Change
3.77454.22%
Bid3.75
Ask4.65
volume5
Intrest12
Last Price76.33Mar 20, 2025
Change
00%
Bid38.1
Ask42.3
volume0
Intrest16
Strike
525
525
Last Price4.41Mar 28, 2025
Change
0.4110.25%
Bid4
Ask5.15
volume6
Intrest71
Last Price-
Change
-
Bid35.55
Ask40.25
volume0
Intrest0
Strike
527.5
527.5
Last Price2.03Mar 27, 2025
Change
00%
Bid4.5
Ask5.65
volume0
Intrest2
Last Price67.26Mar 21, 2025
Change
00%
Bid34.75
Ask39
volume0
Intrest25
Strike
530
530
Last Price6.06Mar 28, 2025
Change
3.56142.4%
Bid5.05
Ask6.2
volume53
Intrest40
Last Price-
Change
-
Bid32.7
Ask36.1
volume0
Intrest0
Strike
532.5
532.5
Last Price4.45Mar 26, 2025
Change
00%
Bid4.8
Ask6.65
volume0
Intrest28
Last Price73.36Mar 26, 2025
Change
00%
Bid30.25
Ask35.15
volume0
Intrest9
Strike
535
535
Last Price6Mar 28, 2025
Change
3.61151.05%
Bid5.4
Ask7.2
volume29
Intrest25
Last Price50.15Mar 26, 2025
Change
00%
Bid29.25
Ask34.65
volume0
Intrest20
Strike
537.5
537.5
Last Price4.75Mar 28, 2025
Change
1.0428.03%
Bid5.85
Ask8.65
volume5
Intrest41
Last Price38.8Mar 27, 2025
Change
00%
Bid26.45
Ask30.05
volume0
Intrest41
Strike
540
540
Last Price9.1Mar 28, 2025
Change
5.83178.29%
Bid6.65
Ask9.55
volume114
Intrest98
Last Price30.55Mar 28, 2025
Change
-
Bid25.85
Ask29.5
volume1
Intrest0
Strike
542.5
542.5
Last Price10.45Mar 28, 2025
Change
5.299.05%
Bid8.15
Ask9.5
volume24
Intrest20
Last Price44.5Mar 27, 2025
Change
00%
Bid23.4
Ask27.05
volume0
Intrest8
Strike
545
545
Last Price10.24Mar 28, 2025
Change
5.69125.05%
Bid9.1
Ask10.4
volume11
Intrest81
Last Price-
Change
-
Bid22.7
Ask25.7
volume0
Intrest0
Strike
547.5
547.5
Last Price11Mar 28, 2025
Change
5.95117.82%
Bid9.85
Ask11.3
volume5
Intrest58
Last Price21.9Mar 28, 2025
Change
12.436.15%
Bid20.25
Ask25.1
volume1
Intrest3
Strike
550
550
Last Price12.4Mar 28, 2025
Change
7.8169.57%
Bid10.15
Ask13
volume126
Intrest1583
Last Price35.05Mar 26, 2025
Change
00%
Bid19.65
Ask21.8
volume0
Intrest3
Strike
552.5
552.5
Last Price13.05Mar 28, 2025
Change
5.880%
Bid11.45
Ask13.05
volume166
Intrest159
Last Price19.08Mar 28, 2025
Change
16.5746.48%
Bid18
Ask21.2
volume5
Intrest5
Strike
555
555
Last Price14.38Mar 28, 2025
Change
8.27135.35%
Bid11.3
Ask14.25
volume15
Intrest45
Last Price17Mar 28, 2025
Change
-
Bid17.05
Ask18.85
volume2
Intrest0
Strike
557.5
557.5
Last Price15.56Mar 28, 2025
Change
9.47155.5%
Bid13.35
Ask15.7
volume163
Intrest156
Last Price16.1Mar 28, 2025
Change
17.952.65%
Bid15.7
Ask18.45
volume13
Intrest11
Strike
560
560
Last Price17.42Mar 28, 2025
Change
9.47119.12%
Bid14.8
Ask16.7
volume39
Intrest73
Last Price16.03Mar 28, 2025
Change
10.4239.4%
Bid14.3
Ask16.75
volume3
Intrest0
Strike
562.5
562.5
Last Price16.95Mar 28, 2025
Change
9.55129.05%
Bid15.9
Ask18.5
volume64
Intrest14
Last Price14.05Mar 28, 2025
Change
34.6571.15%
Bid12.9
Ask15.9
volume25
Intrest25
Strike
565
565
Last Price16.95Mar 28, 2025
Change
7.1773.31%
Bid16.95
Ask19.25
volume19
Intrest60
Last Price12.05Mar 28, 2025
Change
34.674.17%
Bid12
Ask13.1
volume6
Intrest8
Strike
567.5
567.5
Last Price18.29Mar 28, 2025
Change
7.9677.06%
Bid17.05
Ask20.45
volume42
Intrest12
Last Price11.25Mar 28, 2025
Change
10.7548.86%
Bid10.9
Ask12
volume21
Intrest41
Strike
570
570
Last Price20.91Mar 28, 2025
Change
11.91132.33%
Bid19.25
Ask21.9
volume11
Intrest67
Last Price10Mar 28, 2025
Change
1152.38%
Bid10.05
Ask12.3
volume15
Intrest4
Strike
572.5
572.5
Last Price15.32Mar 28, 2025
Change
1.8713.9%
Bid21.05
Ask23.6
volume10
Intrest20
Last Price10.04Mar 28, 2025
Change
12.4655.38%
Bid9
Ask11.5
volume23
Intrest25
Strike
575
575
Last Price21.15Mar 28, 2025
Change
10.3595.83%
Bid21.85
Ask25.75
volume20
Intrest81
Last Price9.75Mar 28, 2025
Change
8.546.58%
Bid8
Ask10
volume224
Intrest10
Strike
577.5
577.5
Last Price27.77Mar 28, 2025
Change
11.1867.39%
Bid22.95
Ask26.8
volume1
Intrest6
Last Price7.1Mar 28, 2025
Change
11.862.43%
Bid7.15
Ask8.65
volume17
Intrest37
Strike
580
580
Last Price28.77Mar 28, 2025
Change
15.52117.13%
Bid25.1
Ask28.9
volume17
Intrest27
Last Price7.35Mar 28, 2025
Change
7.3550%
Bid6.4
Ask7.75
volume209
Intrest11
Strike
582.5
582.5
Last Price31Mar 28, 2025
Change
14.7590.77%
Bid26.55
Ask30.35
volume33
Intrest16
Last Price5.85Mar 28, 2025
Change
11.1565.59%
Bid5.7
Ask6.95
volume8
Intrest70
Strike
585
585
Last Price30.29Mar 28, 2025
Change
13.1176.31%
Bid29.45
Ask32.35
volume63
Intrest30
Last Price11.03Mar 28, 2025
Change
3.7225.22%
Bid5.05
Ask7.4
volume8
Intrest11
Strike
587.5
587.5
Last Price33.45Mar 28, 2025
Change
12.4559.29%
Bid30.4
Ask34.65
volume9
Intrest12
Last Price5Mar 28, 2025
Change
8.6463.34%
Bid4.4
Ask5.95
volume68
Intrest125
Strike
590
590
Last Price34Mar 28, 2025
Change
13.4465.37%
Bid31.1
Ask35.9
volume21
Intrest70
Last Price4.1Mar 28, 2025
Change
8.2566.8%
Bid3.9
Ask5.15
volume17
Intrest11
Strike
592.5
592.5
Last Price22.11Mar 27, 2025
Change
00%
Bid33.6
Ask38.6
volume0
Intrest39
Last Price3.5Mar 28, 2025
Change
6.966.35%
Bid3.25
Ask4.75
volume34
Intrest27
Strike
595
595
Last Price35.22Mar 28, 2025
Change
6.221.36%
Bid35.5
Ask40.9
volume6
Intrest16
Last Price4.55Mar 28, 2025
Change
5.4554.5%
Bid2.71
Ask4.85
volume11
Intrest34
Strike
597.5
597.5
Last Price37.6Mar 28, 2025
Change
14.2561.03%
Bid38
Ask42.3
volume4
Intrest12
Last Price3.05Mar 28, 2025
Change
4.8561.39%
Bid1.85
Ask3.3
volume417
Intrest162
Strike
600
600
Last Price42.92Mar 28, 2025
Change
16.5762.88%
Bid38.45
Ask44.1
volume17
Intrest27
Last Price2.35Mar 28, 2025
Change
6.8874.54%
Bid1.87
Ask3.2
volume19
Intrest38
Strike
602.5
602.5
Last Price27.84Mar 27, 2025
Change
00%
Bid40.65
Ask47.05
volume0
Intrest11
Last Price2.24Mar 28, 2025
Change
4.5366.91%
Bid1.56
Ask3
volume52
Intrest50
Strike
605
605
Last Price49.55Mar 28, 2025
Change
18.559.58%
Bid44.85
Ask48.75
volume2
Intrest23
Last Price2.29Mar 28, 2025
Change
4.5266.37%
Bid1.37
Ask2.64
volume4
Intrest12
Strike
607.5
607.5
Last Price27.2Mar 26, 2025
Change
00%
Bid45.85
Ask53
volume0
Intrest10
Last Price1.92Mar 28, 2025
Change
3.7466.08%
Bid1.52
Ask2.56
volume32
Intrest49
Strike
610
610
Last Price53.4Mar 28, 2025
Change
20.7563.55%
Bid49.1
Ask55.45
volume17
Intrest149
Last Price2.3Mar 28, 2025
Change
3.0356.85%
Bid0.93
Ask2.39
volume12
Intrest2
Strike
612.5
612.5
Last Price13.82Mar 25, 2025
Change
00%
Bid50.4
Ask58
volume0
Intrest1
Last Price1.27Mar 28, 2025
Change
3.2171.65%
Bid1.07
Ask2.22
volume14
Intrest27
Strike
615
615
Last Price58.5Mar 28, 2025
Change
18.546.25%
Bid53.35
Ask60
volume2
Intrest139
Last Price1.2Mar 28, 2025
Change
2.9771.22%
Bid1.03
Ask2.13
volume9
Intrest11
Strike
617.5
617.5
Last Price25Mar 26, 2025
Change
00%
Bid54.85
Ask62.9
volume0
Intrest1
Last Price1.15Mar 28, 2025
Change
263.49%
Bid0.91
Ask1.73
volume40
Intrest40
Strike
620
620
Last Price62.25Mar 28, 2025
Change
20.6549.64%
Bid57.1
Ask64.75
volume18
Intrest6
Last Price3.07Mar 27, 2025
Change
00%
Bid0.84
Ask2.02
volume0
Intrest16
Strike
622.5
622.5
Last Price35.9Mar 26, 2025
Change
00%
Bid59.7
Ask67
volume0
Intrest2
Last Price0.93Mar 28, 2025
Change
2.1269.51%
Bid0.72
Ask1.99
volume16
Intrest43
Strike
625
625
Last Price67.25Mar 28, 2025
Change
19.2640.13%
Bid62.3
Ask69.35
volume10
Intrest13
Last Price2.48Mar 28, 2025
Change
0.3111.11%
Bid0.41
Ask2.07
volume1
Intrest15
Strike
627.5
627.5
Last Price33.3Mar 24, 2025
Change
00%
Bid64.5
Ask71.95
volume0
Intrest3
Last Price0.7Mar 28, 2025
Change
1.7571.43%
Bid0.37
Ask2.01
volume78
Intrest83
Strike
630
630
Last Price72Mar 28, 2025
Change
13.422.87%
Bid67.6
Ask74
volume5
Intrest26
Last Price4.01Mar 26, 2025
Change
00%
Bid0.33
Ask1.96
volume0
Intrest3
Strike
632.5
632.5
Last Price-
Change
-
Bid69.5
Ask76.8
volume0
Intrest0
Last Price0.88Mar 28, 2025
Change
1.2358.29%
Bid0.3
Ask1.65
volume8
Intrest43
Strike
635
635
Last Price77.9Mar 28, 2025
Change
3166.1%
Bid72.15
Ask79
volume18
Intrest12
Last Price0.81Mar 28, 2025
Change
2.3974.69%
Bid0.27
Ask1.88
volume8
Intrest3
Strike
637.5
637.5
Last Price-
Change
-
Bid74.5
Ask81.7
volume0
Intrest0
Last Price0.43Mar 28, 2025
Change
0.2233.85%
Bid0.25
Ask1.6
volume12
Intrest41
Strike
640
640
Last Price83.6Mar 28, 2025
Change
28.9552.97%
Bid76.85
Ask84
volume8
Intrest4
Last Price0.5Mar 28, 2025
Change
0.6456.14%
Bid0.23
Ask1.26
volume22
Intrest2
Strike
642.5
642.5
Last Price-
Change
-
Bid79.35
Ask86.65
volume0
Intrest0
Last Price0.96Mar 28, 2025
Change
0.1924.68%
Bid0.21
Ask1.8
volume2
Intrest6
Strike
645
645
Last Price85Mar 28, 2025
Change
25.542.86%
Bid81.95
Ask88.9
volume6
Intrest3
Last Price0.99Mar 26, 2025
Change
00%
Bid0.19
Ask1.25
volume0
Intrest2
Strike
647.5
647.5
Last Price-
Change
-
Bid84.3
Ask91
volume0
Intrest0
Last Price0.47Mar 28, 2025
Change
0.7661.79%
Bid0.12
Ask1.15
volume71
Intrest191
Strike
650
650
Last Price84.8Mar 28, 2025
Change
7.910.27%
Bid86.55
Ask94
volume4
Intrest5
Last Price0.45Mar 28, 2025
Change
0.6659.46%
Bid0.2
Ask1.17
volume10
Intrest69
Strike
652.5
652.5
Last Price-
Change
-
Bid88.95
Ask96
volume0
Intrest0
Last Price0.6Mar 28, 2025
Change
0.0710.45%
Bid-
Ask1.14
volume20
Intrest31
Strike
655
655
Last Price85.35Mar 28, 2025
Change
3.54.28%
Bid91.45
Ask99
volume2
Intrest4
Last Price0.65Mar 27, 2025
Change
00%
Bid0.09
Ask1.75
volume0
Intrest9
Strike
657.5
657.5
Last Price-
Change
-
Bid94.75
Ask101
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
0.116.67%
Bid0.08
Ask1.08
volume10
Intrest38
Strike
660
660
Last Price93.25Mar 28, 2025
Change
46.9101.19%
Bid96.8
Ask103.8
volume2
Intrest0
Last Price2.88Mar 25, 2025
Change
00%
Bid0.13
Ask1.25
volume0
Intrest16
Strike
662.5
662.5
Last Price-
Change
-
Bid99.2
Ask106
volume0
Intrest0
Last Price0.52Mar 28, 2025
Change
00%
Bid-
Ask0.9
volume20
Intrest32
Strike
665
665
Last Price106.9Mar 28, 2025
Change
56.5112.1%
Bid102.2
Ask108.8
volume6
Intrest0
Last Price-
Change
-
Bid0.11
Ask1.82
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid103.95
Ask111
volume0
Intrest0
Last Price0.22Mar 28, 2025
Change
2.6892.41%
Bid-
Ask0.85
volume39
Intrest3
Strike
670
670
Last Price95.7Mar 27, 2025
Change
00%
Bid105.7
Ask113.55
volume0
Intrest0
Last Price1.44Mar 24, 2025
Change
00%
Bid0.1
Ask1.85
volume0
Intrest35
Strike
672.5
672.5
Last Price-
Change
-
Bid108.9
Ask116
volume0
Intrest0
Last Price0.2Mar 28, 2025
Change
0.133.33%
Bid0.15
Ask1
volume15
Intrest15
Strike
675
675
Last Price-
Change
-
Bid110.7
Ask118.95
volume0
Intrest0
Last Price1.25Mar 25, 2025
Change
00%
Bid0.08
Ask1.88
volume0
Intrest36
Strike
677.5
677.5
Last Price-
Change
-
Bid113.8
Ask121
volume0
Intrest0
Last Price0.46Mar 26, 2025
Change
00%
Bid0.08
Ask1.89
volume0
Intrest36
Strike
680
680
Last Price88.3Mar 20, 2025
Change
00%
Bid115.85
Ask123.95
volume0
Intrest0
Last Price-
Change
-
Bid0.06
Ask1.9
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid118
Ask126
volume0
Intrest0
Last Price1.34Mar 25, 2025
Change
00%
Bid-
Ask2.41
volume0
Intrest60
Strike
685
685
Last Price-
Change
-
Bid121.45
Ask128.95
volume0
Intrest0
Last Price-
Change
-
Bid0.07
Ask1.9
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid124.7
Ask131
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
1.1588.46%
Bid0.05
Ask0.87
volume26
Intrest0
Strike
690
690
Last Price-
Change
-
Bid125.8
Ask133.95
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask4.05
volume0
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid128.9
Ask136
volume0
Intrest0
Last Price0.65Mar 24, 2025
Change
00%
Bid0.01
Ask7.35
volume0
Intrest1
Strike
695
695
Last Price-
Change
-
Bid131.5
Ask138.9
volume0
Intrest0
Last Price0.56Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
697.5
697.5
Last Price-
Change
-
Bid133.15
Ask141
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
0.0220%
Bid0.08
Ask0.3
volume9
Intrest41
Strike
700
700
Last Price-
Change
-
Bid135.7
Ask143.9
volume0
Intrest0
Last Price0.35Mar 24, 2025
Change
00%
Bid0.04
Ask0.5
volume0
Intrest8
Strike
702.5
702.5
Last Price-
Change
-
Bid138.3
Ask146
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.3587.5%
Bid-
Ask1.35
volume5
Intrest11
Strike
705
705
Last Price-
Change
-
Bid140.6
Ask149
volume0
Intrest0
Last Price0.41Mar 24, 2025
Change
00%
Bid0.03
Ask1.9
volume0
Intrest7
Strike
710
710
Last Price-
Change
-
Bid145.55
Ask153.9
volume0
Intrest0
Last Price0.38Mar 24, 2025
Change
00%
Bid-
Ask1.54
volume0
Intrest20
Strike
715
715
Last Price-
Change
-
Bid150.7
Ask158.9
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
0.2571.43%
Bid-
Ask1.15
volume11
Intrest18
Strike
720
720
Last Price-
Change
-
Bid155.8
Ask164
volume0
Intrest0
Last Price0.35Mar 24, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Strike
725
725
Last Price135.1Mar 18, 2025
Change
00%
Bid160.7
Ask168.9
volume0
Intrest0
Last Price0.16Mar 24, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest43
Strike
730
730
Last Price-
Change
-
Bid165.75
Ask173.9
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.2692.86%
Bid-
Ask0.13
volume67
Intrest22
Strike
735
735
Last Price-
Change
-
Bid170.75
Ask178.9
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
0.1872%
Bid-
Ask0.07
volume2
Intrest17
Strike
740
740
Last Price-
Change
-
Bid175.65
Ask183.9
volume0
Intrest0
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask1.84
volume0
Intrest14
Strike
745
745
Last Price-
Change
-
Bid180.7
Ask188.9
volume0
Intrest0
Last Price0.22Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
750
750
Last Price-
Change
-
Bid185.8
Ask193.9
volume0
Intrest0
Last Price0.24Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
760
760
Last Price-
Change
-
Bid195.7
Ask203.9
volume0
Intrest0
Last Price0.74Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid205.7
Ask213.9
volume0
Intrest0
Last Price0.56Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
780
780
Last Price-
Change
-
Bid215.9
Ask223.9
volume0
Intrest0
Last Price0.26Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
790
790
Last Price-
Change
-
Bid225.35
Ask233.9
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
800
800
Last Price-
Change
-
Bid235.7
Ask243.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid245.75
Ask253.9
volume0
Intrest0
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid255.55
Ask263.9
volume0
Intrest0