$574.25
11.181.99%
At close: -
$578.00
3.750.65%
After Hours: 7:55 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 Price-
Change
-
Bid256.15
Ask264
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid251.15
Ask259
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid246.4
Ask253.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price190.35Apr 07, 2025
Change
00%
Bid241.4
Ask248.8
volume0
Intrest3
Strike
330
330
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest33
Last Price-
Change
-
Bid236.2
Ask244
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid231.15
Ask238.95
volume0
Intrest0
Strike
340
340
Last Price2.18Apr 07, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest8
Last Price-
Change
-
Bid225
Ask234
volume0
Intrest0
Strike
345
345
Last Price2Apr 08, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest2
Last Price202.15Mar 07, 2025
Change
00%
Bid220
Ask229
volume0
Intrest1
Strike
350
350
Last Price0.97Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Last Price149.23Apr 04, 2025
Change
00%
Bid215
Ask224
volume0
Intrest1
Strike
355
355
Last Price1.07Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price200Apr 09, 2025
Change
00%
Bid210
Ask219
volume0
Intrest1
Strike
360
360
Last Price1.25Apr 10, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest14
Last Price195Apr 09, 2025
Change
00%
Bid204.95
Ask213.9
volume0
Intrest6
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid203.7
Ask211.35
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price163.7Apr 09, 2025
Change
00%
Bid200.5
Ask209
volume0
Intrest5
Strike
370
370
Last Price0.27Apr 03, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid198.7
Ask206.9
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price152.1Apr 07, 2025
Change
00%
Bid195
Ask203.95
volume0
Intrest3
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid193.7
Ask201.7
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price138.95Apr 07, 2025
Change
00%
Bid191.25
Ask199
volume0
Intrest4
Strike
380
380
Last Price0.99Apr 11, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest15
Last Price-
Change
-
Bid188.7
Ask197
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price175Apr 09, 2025
Change
00%
Bid186.25
Ask194
volume0
Intrest1
Strike
385
385
Last Price4.5Apr 07, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest3
Last Price-
Change
-
Bid183.75
Ask192
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price176Apr 09, 2025
Change
00%
Bid181.25
Ask189
volume0
Intrest1
Strike
390
390
Last Price0.6Apr 01, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest3
Last Price-
Change
-
Bid178.75
Ask187
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid176.25
Ask184
volume0
Intrest0
Strike
395
395
Last Price5.25Apr 08, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest17
Last Price-
Change
-
Bid173.8
Ask179.85
volume0
Intrest0
Strike
397.5
397.5
Last Price0.4Apr 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price112.85Mar 11, 2025
Change
00%
Bid171.25
Ask177.35
volume0
Intrest1
Strike
400
400
Last Price0.15Apr 17, 2025
Change
0.8585%
Bid-
Ask0.5
volume2
Intrest22
Last Price-
Change
-
Bid168.85
Ask174.85
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid166.3
Ask174
volume0
Intrest0
Strike
405
405
Last Price7.05Apr 07, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest20
Last Price-
Change
-
Bid163
Ask172
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price126.5Apr 09, 2025
Change
00%
Bid160.6
Ask169
volume0
Intrest1
Strike
410
410
Last Price0.81Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid158
Ask166.95
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price150Apr 09, 2025
Change
00%
Bid155.75
Ask164
volume0
Intrest1
Strike
415
415
Last Price2.01Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid153
Ask162
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price95.55Apr 07, 2025
Change
00%
Bid150.35
Ask159
volume0
Intrest8
Strike
420
420
Last Price0.4Apr 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Last Price-
Change
-
Bid148.9
Ask154.95
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price133.6Mar 12, 2025
Change
00%
Bid146.4
Ask152.45
volume0
Intrest1
Strike
425
425
Last Price0.35Apr 17, 2025
Change
0.037.89%
Bid-
Ask0.67
volume32
Intrest52
Last Price-
Change
-
Bid144.05
Ask150.2
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price121.46Apr 14, 2025
Change
00%
Bid141.35
Ask149.6
volume0
Intrest2
Strike
430
430
Last Price0.39Apr 15, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Last Price-
Change
-
Bid139.15
Ask145.3
volume0
Intrest0
Strike
432.5
432.5
Last Price1.56Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid136.4
Ask142.8
volume0
Intrest0
Strike
435
435
Last Price0.53Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid134.2
Ask140.25
volume0
Intrest0
Strike
437.5
437.5
Last Price1.61Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid131.7
Ask137.6
volume0
Intrest0
Strike
440
440
Last Price0.03Apr 17, 2025
Change
0.695.24%
Bid-
Ask1.53
volume4
Intrest16
Last Price-
Change
-
Bid129.15
Ask135.15
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price83.85Apr 04, 2025
Change
00%
Bid126.65
Ask132.9
volume0
Intrest5
Strike
445
445
Last Price0.59Apr 15, 2025
Change
00%
Bid-
Ask1.69
volume0
Intrest16
Last Price-
Change
-
Bid124.15
Ask130.4
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price80Mar 11, 2025
Change
00%
Bid121.6
Ask127.6
volume0
Intrest1
Strike
450
450
Last Price0.5Apr 17, 2025
Change
00%
Bid-
Ask2.79
volume1
Intrest20
Last Price-
Change
-
Bid119.05
Ask125.1
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid116.8
Ask122.75
volume0
Intrest0
Strike
455
455
Last Price5.72Apr 11, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest14
Last Price-
Change
-
Bid114.3
Ask120.25
volume0
Intrest0
Strike
457.5
457.5
Last Price1.02Apr 16, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest2
Last Price100.35Mar 07, 2025
Change
00%
Bid111.9
Ask117.8
volume0
Intrest1
Strike
460
460
Last Price0.34Apr 17, 2025
Change
0.9473.44%
Bid0.21
Ask2.55
volume26
Intrest37
Last Price114.4Apr 17, 2025
Change
-
Bid109.35
Ask115.35
volume2
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price98.9Apr 11, 2025
Change
00%
Bid107
Ask112.95
volume0
Intrest1
Strike
465
465
Last Price0.55Apr 17, 2025
Change
0.9563.33%
Bid0.02
Ask1.99
volume1
Intrest3
Last Price-
Change
-
Bid104.45
Ask110.5
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask3.05
volume0
Intrest0
Last Price100.5Apr 16, 2025
Change
00%
Bid102
Ask108
volume0
Intrest17
Strike
470
470
Last Price0.5Apr 17, 2025
Change
2.8284.94%
Bid0.06
Ask1.39
volume1
Intrest28
Last Price-
Change
-
Bid99.55
Ask105.65
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price60.6Apr 09, 2025
Change
00%
Bid97.2
Ask102.85
volume0
Intrest9
Strike
475
475
Last Price1Apr 17, 2025
Change
0.7643.18%
Bid0.2
Ask1.53
volume4
Intrest13
Last Price-
Change
-
Bid94.75
Ask100.55
volume0
Intrest0
Strike
477.5
477.5
Last Price1.07Apr 17, 2025
Change
0.5935.54%
Bid0.08
Ask4.15
volume82
Intrest1
Last Price91.45Apr 16, 2025
Change
00%
Bid92.3
Ask98.3
volume0
Intrest10
Strike
480
480
Last Price1.21Apr 17, 2025
Change
1.4855.02%
Bid0.95
Ask1.83
volume42
Intrest25
Last Price-
Change
-
Bid89.85
Ask95.9
volume0
Intrest0
Strike
482.5
482.5
Last Price1.62Apr 17, 2025
Change
1.0940.22%
Bid0.01
Ask3.2
volume10
Intrest44
Last Price82.87Apr 15, 2025
Change
00%
Bid87.45
Ask93.5
volume0
Intrest1
Strike
485
485
Last Price1.38Apr 17, 2025
Change
1.4951.92%
Bid0.22
Ask1.74
volume3
Intrest59
Last Price53Apr 07, 2025
Change
00%
Bid85.05
Ask91.1
volume0
Intrest1
Strike
487.5
487.5
Last Price-
Change
-
Bid0.1
Ask3.3
volume0
Intrest0
Last Price84.16Apr 15, 2025
Change
00%
Bid82.6
Ask88.6
volume0
Intrest5
Strike
490
490
Last Price1.79Apr 17, 2025
Change
0.8131.15%
Bid1
Ask2.59
volume18
Intrest1515
Last Price48.75Apr 07, 2025
Change
00%
Bid80.2
Ask86.35
volume0
Intrest2
Strike
492.5
492.5
Last Price5.55Apr 14, 2025
Change
00%
Bid0.68
Ask5.45
volume0
Intrest26
Last Price-
Change
-
Bid77.85
Ask84
volume0
Intrest0
Strike
495
495
Last Price1.95Apr 17, 2025
Change
0.2912.95%
Bid0.88
Ask1.94
volume25
Intrest12
Last Price-
Change
-
Bid75.25
Ask81.55
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid0.98
Ask2.78
volume0
Intrest0
Last Price61.05Apr 16, 2025
Change
00%
Bid73
Ask79.15
volume0
Intrest23
Strike
500
500
Last Price2.19Apr 17, 2025
Change
1.5641.6%
Bid1.39
Ask2.99
volume25
Intrest107
Last Price68.1Apr 17, 2025
Change
3.95.42%
Bid70.65
Ask76.95
volume1
Intrest1
Strike
502.5
502.5
Last Price3.95Apr 15, 2025
Change
00%
Bid1.38
Ask4.45
volume0
Intrest5
Last Price64.82Apr 15, 2025
Change
00%
Bid68.5
Ask74.55
volume0
Intrest6
Strike
505
505
Last Price4.88Apr 16, 2025
Change
00%
Bid1.46
Ask3.35
volume0
Intrest16
Last Price-
Change
-
Bid66.25
Ask72.3
volume0
Intrest0
Strike
507.5
507.5
Last Price5.44Apr 15, 2025
Change
00%
Bid1.65
Ask6.6
volume0
Intrest3
Last Price68.57Apr 15, 2025
Change
00%
Bid63.7
Ask70.1
volume0
Intrest27
Strike
510
510
Last Price2.56Apr 17, 2025
Change
0.9927.89%
Bid2.06
Ask4.05
volume10
Intrest31
Last Price-
Change
-
Bid61.5
Ask68.15
volume0
Intrest0
Strike
512.5
512.5
Last Price3.42Apr 17, 2025
Change
2.6843.93%
Bid2.07
Ask7.1
volume10
Intrest2
Last Price40.6Apr 09, 2025
Change
00%
Bid59.3
Ask65.85
volume0
Intrest6
Strike
515
515
Last Price3Apr 17, 2025
Change
2.646.43%
Bid2.32
Ask7.35
volume12
Intrest54
Last Price57.4Apr 15, 2025
Change
00%
Bid56.9
Ask63.65
volume0
Intrest2
Strike
517.5
517.5
Last Price16.75Apr 10, 2025
Change
00%
Bid2.21
Ask4.45
volume0
Intrest3
Last Price56.95Apr 15, 2025
Change
00%
Bid54.8
Ask61.4
volume0
Intrest2
Strike
520
520
Last Price3.34Apr 17, 2025
Change
4.6658.25%
Bid2.69
Ask4.1
volume31
Intrest34
Last Price33.35Apr 09, 2025
Change
00%
Bid52.75
Ask59.2
volume0
Intrest2
Strike
522.5
522.5
Last Price4.55Apr 16, 2025
Change
00%
Bid2.58
Ask6.3
volume0
Intrest8
Last Price46.69Apr 10, 2025
Change
00%
Bid50.55
Ask56.8
volume0
Intrest17
Strike
525
525
Last Price5.41Apr 16, 2025
Change
00%
Bid3.3
Ask4.7
volume0
Intrest417
Last Price-
Change
-
Bid48.25
Ask54.95
volume0
Intrest0
Strike
527.5
527.5
Last Price4.4Apr 17, 2025
Change
2.2433.73%
Bid3.6
Ask4.9
volume6
Intrest5
Last Price50.4Apr 17, 2025
Change
14.1138.88%
Bid46.1
Ask53.4
volume1
Intrest6
Strike
530
530
Last Price5.03Apr 17, 2025
Change
2.9737.13%
Bid2.98
Ask5.2
volume14
Intrest1522
Last Price48.42Apr 17, 2025
Change
-
Bid44.05
Ask51.3
volume1
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid4.2
Ask6.45
volume0
Intrest0
Last Price37.37Apr 17, 2025
Change
5.913.64%
Bid41.95
Ask46.5
volume2
Intrest4
Strike
535
535
Last Price5.31Apr 17, 2025
Change
2.9235.48%
Bid3.5
Ask6.35
volume3
Intrest49
Last Price-
Change
-
Bid39.75
Ask47.6
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid4.9
Ask6.8
volume0
Intrest0
Last Price37Apr 17, 2025
Change
5.5513.04%
Bid37.85
Ask42.5
volume2
Intrest32
Strike
540
540
Last Price6.6Apr 17, 2025
Change
6.5749.89%
Bid5.4
Ask6.95
volume9
Intrest38
Last Price-
Change
-
Bid35.8
Ask43.9
volume0
Intrest0
Strike
542.5
542.5
Last Price8.78Apr 17, 2025
Change
1.4714.34%
Bid6
Ask7.9
volume40
Intrest14
Last Price35.4Apr 17, 2025
Change
4.511.28%
Bid33.85
Ask40.6
volume7
Intrest134
Strike
545
545
Last Price8Apr 17, 2025
Change
5.5540.96%
Bid5.85
Ask8.5
volume1
Intrest81
Last Price-
Change
-
Bid31.9
Ask39.8
volume0
Intrest0
Strike
547.5
547.5
Last Price7.85Apr 17, 2025
Change
327.65%
Bid6.75
Ask8.95
volume3
Intrest2
Last Price23.03Apr 16, 2025
Change
00%
Bid30.1
Ask34.95
volume0
Intrest126
Strike
550
550
Last Price9.3Apr 17, 2025
Change
7.5244.71%
Bid7.45
Ask9.05
volume9
Intrest164
Last Price-
Change
-
Bid28.35
Ask33.15
volume0
Intrest0
Strike
552.5
552.5
Last Price11.88Apr 17, 2025
Change
0.332.86%
Bid8.15
Ask11.05
volume1
Intrest41
Last Price28.39Apr 17, 2025
Change
7.3935.19%
Bid27.45
Ask33.05
volume11
Intrest15
Strike
555
555
Last Price9.88Apr 17, 2025
Change
9.0247.72%
Bid7.75
Ask12.25
volume10
Intrest41
Last Price-
Change
-
Bid24.6
Ask29.45
volume0
Intrest0
Strike
557.5
557.5
Last Price10.8Apr 17, 2025
Change
2.619.4%
Bid9.8
Ask11.3
volume50
Intrest1
Last Price24.5Apr 17, 2025
Change
3.1414.7%
Bid22.9
Ask29.65
volume40
Intrest46
Strike
560
560
Last Price12.1Apr 17, 2025
Change
7.939.5%
Bid10.3
Ask13.5
volume19
Intrest58
Last Price27.2Apr 15, 2025
Change
00%
Bid21.2
Ask26.25
volume0
Intrest4
Strike
562.5
562.5
Last Price18.95Apr 16, 2025
Change
00%
Bid11.2
Ask14.55
volume0
Intrest4
Last Price21.69Apr 17, 2025
Change
4.5426.47%
Bid19.6
Ask27.15
volume2
Intrest31
Strike
565
565
Last Price14.25Apr 17, 2025
Change
10.1341.55%
Bid11.95
Ask13.9
volume77
Intrest27
Last Price17.92Apr 17, 2025
Change
2.8313.64%
Bid17.95
Ask24.15
volume2
Intrest4
Strike
567.5
567.5
Last Price16.9Apr 17, 2025
Change
5.8225.62%
Bid12.7
Ask16.9
volume12
Intrest3
Last Price19Apr 17, 2025
Change
426.67%
Bid17.3
Ask21.35
volume35
Intrest52
Strike
570
570
Last Price15Apr 17, 2025
Change
10.942.08%
Bid12.75
Ask16.45
volume27
Intrest30
Last Price18.42Apr 17, 2025
Change
6.3252.23%
Bid17.2
Ask20.05
volume22
Intrest2
Strike
572.5
572.5
Last Price16.52Apr 17, 2025
Change
1.618.88%
Bid15.55
Ask17.9
volume25
Intrest3
Last Price17.5Apr 17, 2025
Change
6.559.09%
Bid14.8
Ask18.3
volume23
Intrest40
Strike
575
575
Last Price18Apr 17, 2025
Change
3.9718.07%
Bid16.55
Ask18.5
volume8
Intrest39
Last Price16.3Apr 17, 2025
Change
5.0544.89%
Bid12.65
Ask16.95
volume7
Intrest51
Strike
577.5
577.5
Last Price19.42Apr 17, 2025
Change
25.6756.93%
Bid17.45
Ask22.3
volume5
Intrest1
Last Price14.5Apr 17, 2025
Change
5.4359.87%
Bid12.35
Ask16.5
volume81
Intrest1360
Strike
580
580
Last Price20.05Apr 17, 2025
Change
12.8539.06%
Bid18.55
Ask20.55
volume4
Intrest12
Last Price13.6Apr 17, 2025
Change
5.160%
Bid9.95
Ask14.75
volume9
Intrest200
Strike
582.5
582.5
Last Price21.65Apr 17, 2025
Change
-
Bid18.9
Ask23.45
volume2
Intrest0
Last Price11.05Apr 17, 2025
Change
1.7819.2%
Bid10.15
Ask13.75
volume26
Intrest137
Strike
585
585
Last Price23.1Apr 17, 2025
Change
39.0562.83%
Bid19.75
Ask25.45
volume1
Intrest8
Last Price11.1Apr 17, 2025
Change
3.2522.65%
Bid8.7
Ask12.35
volume6
Intrest3
Strike
587.5
587.5
Last Price24.15Apr 17, 2025
Change
-
Bid20.8
Ask27
volume4
Intrest0
Last Price9.65Apr 17, 2025
Change
1.2915.43%
Bid8.65
Ask10.95
volume40
Intrest858
Strike
590
590
Last Price24.78Apr 17, 2025
Change
5.0216.85%
Bid22.95
Ask28.6
volume2
Intrest13
Last Price8.51Apr 17, 2025
Change
0.516.37%
Bid6.8
Ask11.4
volume8
Intrest5
Strike
592.5
592.5
Last Price-
Change
-
Bid23.35
Ask28.7
volume0
Intrest0
Last Price7.55Apr 17, 2025
Change
1.0816.69%
Bid7.85
Ask9.05
volume62
Intrest53
Strike
595
595
Last Price31.25Apr 15, 2025
Change
00%
Bid25.25
Ask31.75
volume0
Intrest6
Last Price6.75Apr 17, 2025
Change
1.733.66%
Bid6.75
Ask8.35
volume22
Intrest15
Strike
597.5
597.5
Last Price-
Change
-
Bid26
Ask32.85
volume0
Intrest0
Last Price7.1Apr 17, 2025
Change
1.5227.24%
Bid6.1
Ask9.9
volume207
Intrest328
Strike
600
600
Last Price31.4Apr 17, 2025
Change
6.6417.46%
Bid28.65
Ask34.95
volume2
Intrest11
Last Price6.9Apr 17, 2025
Change
3.1483.51%
Bid5.4
Ask6.85
volume353
Intrest12
Strike
602.5
602.5
Last Price33.15Apr 17, 2025
Change
-
Bid30.55
Ask37.2
volume3
Intrest0
Last Price5.4Apr 17, 2025
Change
0.817.39%
Bid4.55
Ask6.05
volume43
Intrest422
Strike
605
605
Last Price58.48Apr 03, 2025
Change
00%
Bid32.3
Ask39.05
volume0
Intrest1
Last Price4.05Apr 17, 2025
Change
0.8626.96%
Bid3.65
Ask7.5
volume9
Intrest3
Strike
607.5
607.5
Last Price37.25Apr 17, 2025
Change
-
Bid34.25
Ask40.9
volume3
Intrest0
Last Price4.2Apr 17, 2025
Change
0.9629.63%
Bid2.79
Ask7.85
volume20
Intrest35
Strike
610
610
Last Price39.6Apr 17, 2025
Change
16.6529.6%
Bid36.25
Ask42.9
volume1
Intrest2
Last Price3.05Apr 17, 2025
Change
-
Bid2.66
Ask4.25
volume8
Intrest0
Strike
612.5
612.5
Last Price40.85Apr 17, 2025
Change
-
Bid37.1
Ask44.95
volume2
Intrest0
Last Price3.55Apr 17, 2025
Change
1.0222.32%
Bid2.12
Ask3.65
volume16
Intrest17
Strike
615
615
Last Price42.8Apr 17, 2025
Change
14.0524.71%
Bid41
Ask46.95
volume1
Intrest3
Last Price2.55Apr 17, 2025
Change
0.28.51%
Bid1.76
Ask3.55
volume20
Intrest10
Strike
617.5
617.5
Last Price44.9Apr 17, 2025
Change
-
Bid42.65
Ask48.85
volume1
Intrest0
Last Price2.5Apr 17, 2025
Change
0.313.64%
Bid1.84
Ask2.84
volume65
Intrest544
Strike
620
620
Last Price51.77Mar 26, 2025
Change
00%
Bid45.7
Ask51.25
volume0
Intrest1
Last Price1.4Apr 16, 2025
Change
00%
Bid-
Ask2.57
volume0
Intrest3
Strike
622.5
622.5
Last Price-
Change
-
Bid47.1
Ask53.4
volume0
Intrest0
Last Price1.7Apr 17, 2025
Change
0.832%
Bid0.63
Ask2.65
volume17
Intrest51
Strike
625
625
Last Price74.4Mar 18, 2025
Change
00%
Bid49.4
Ask55.65
volume0
Intrest1
Last Price1.29Apr 16, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest11
Strike
627.5
627.5
Last Price-
Change
-
Bid51.85
Ask57.95
volume0
Intrest0
Last Price1.16Apr 17, 2025
Change
0.086.45%
Bid0.64
Ask1.74
volume435
Intrest44
Strike
630
630
Last Price113Apr 07, 2025
Change
00%
Bid54
Ask60.2
volume0
Intrest2
Last Price-
Change
-
Bid0.4
Ask1.62
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid56.1
Ask62.55
volume0
Intrest0
Last Price1.18Apr 17, 2025
Change
0.6234.44%
Bid0.34
Ask1.26
volume6
Intrest28
Strike
635
635
Last Price-
Change
-
Bid58.75
Ask64.9
volume0
Intrest0
Last Price1.7Apr 15, 2025
Change
00%
Bid-
Ask1.57
volume0
Intrest9
Strike
637.5
637.5
Last Price-
Change
-
Bid61.9
Ask67.25
volume0
Intrest0
Last Price0.95Apr 17, 2025
Change
0.7544.12%
Bid0.32
Ask1.04
volume28
Intrest63
Strike
640
640
Last Price82Apr 09, 2025
Change
00%
Bid63.25
Ask69.6
volume0
Intrest2
Last Price0.5Apr 17, 2025
Change
-
Bid-
Ask0.99
volume1
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid66.1
Ask72
volume0
Intrest0
Last Price1.67Apr 15, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest46
Strike
645
645
Last Price-
Change
-
Bid68.35
Ask74.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid71.55
Ask76.65
volume0
Intrest0
Last Price0.24Apr 17, 2025
Change
0.6573.03%
Bid0.02
Ask0.56
volume14
Intrest32
Strike
650
650
Last Price138Apr 07, 2025
Change
00%
Bid74.1
Ask79.1
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid76.55
Ask81.8
volume0
Intrest0
Last Price1.26Apr 08, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest9
Strike
655
655
Last Price95Apr 09, 2025
Change
00%
Bid78.4
Ask84.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid81
Ask86.45
volume0
Intrest0
Last Price0.75Apr 17, 2025
Change
0.954.55%
Bid-
Ask0.3
volume1
Intrest8
Strike
660
660
Last Price130Apr 09, 2025
Change
00%
Bid83.85
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid85.75
Ask91.7
volume0
Intrest0
Last Price1.6Apr 09, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest15
Strike
665
665
Last Price-
Change
-
Bid87.8
Ask94.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.78
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid89
Ask97.75
volume0
Intrest0
Last Price1.23Mar 31, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest30
Strike
670
670
Last Price-
Change
-
Bid91.3
Ask98.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid94
Ask102.65
volume0
Intrest0
Last Price1.74Apr 03, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest11
Strike
675
675
Last Price160.75Apr 07, 2025
Change
00%
Bid96
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid99
Ask107.5
volume0
Intrest0
Last Price1.35Apr 02, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest10
Strike
680
680
Last Price-
Change
-
Bid101.1
Ask108.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid104
Ask112.45
volume0
Intrest0
Last Price0.95Apr 01, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest8
Strike
685
685
Last Price-
Change
-
Bid106.1
Ask113.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid110.4
Ask116.45
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
0.016.67%
Bid-
Ask0.24
volume4
Intrest14
Strike
690
690
Last Price-
Change
-
Bid113.5
Ask118.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid115.45
Ask121.45
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest34
Strike
695
695
Last Price-
Change
-
Bid116.15
Ask123.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
697.5
697.5
Last Price-
Change
-
Bid120.65
Ask126.45
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.8294.25%
Bid0.05
Ask0.35
volume5
Intrest23
Strike
700
700
Last Price-
Change
-
Bid122.75
Ask128.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
702.5
702.5
Last Price-
Change
-
Bid126.3
Ask131.45
volume0
Intrest0
Last Price1.87Apr 11, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest27
Strike
705
705
Last Price158.7Mar 12, 2025
Change
00%
Bid126.15
Ask133.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
707.5
707.5
Last Price-
Change
-
Bid130.4
Ask136.45
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
1.0395.37%
Bid-
Ask0.57
volume1
Intrest16
Strike
710
710
Last Price180.2Apr 09, 2025
Change
00%
Bid133.75
Ask138.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
712.5
712.5
Last Price-
Change
-
Bid135.25
Ask141.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
715
715
Last Price167.95Mar 12, 2025
Change
00%
Bid136
Ask145
volume0
Intrest0
Last Price0.34Apr 09, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest25
Strike
720
720
Last Price172.7Mar 12, 2025
Change
00%
Bid141
Ask150
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
725
725
Last Price209.9Apr 07, 2025
Change
00%
Bid146
Ask155
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid151
Ask160
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
735
735
Last Price219.85Apr 07, 2025
Change
00%
Bid156
Ask165
volume0
Intrest0
Last Price0.5Apr 07, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest5
Strike
740
740
Last Price224.8Apr 07, 2025
Change
00%
Bid161
Ask170
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid166.15
Ask175
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
750
750
Last Price-
Change
-
Bid171
Ask180
volume0
Intrest0
Last Price1.68Mar 28, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1
Strike
760
760
Last Price218.65Apr 07, 2025
Change
00%
Bid181
Ask190
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid191
Ask200
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid201
Ask210
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest3
Strike
790
790
Last Price-
Change
-
Bid211
Ask220
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid221
Ask230
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Strike
810
810
Last Price288.3Apr 09, 2025
Change
00%
Bid231
Ask240
volume0
Intrest0
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest36
Strike
820
820
Last Price270Apr 14, 2025
Change
00%
Bid241.1
Ask250
volume0
Intrest0
