Options Chain for SHOPIFY INC CL A (SHOP) - $81.63 as of 10/17/2024 9:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.35 | 42.05 | 43.50 | 0.00 | 0.00% | 0 | 14 | 2.83 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 45.00 | 36.40 | 37.05 | 38.58 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 50.00 | 31.30 | 32.05 | 34.16 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 55.00 | 26.35 | 27.05 | 27.89 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
| 59.00 | 22.55 | 23.10 | 20.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 3:59:54 PM EST |
| 60.00 | 21.55 | 22.10 | 22.00 | 0.00 | 0.00% | 0 | 13 | 1.12 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 20.60 | 20.90 | 23.20 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 62.00 | 19.25 | 20.05 | 22.20 | 0.00 | 0.00% | 0 | 8 | 1.01 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 63.00 | 18.30 | 18.90 | 18.80 | -0.50 | -2.60% | 2 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 64.00 | 17.60 | 17.95 | 20.20 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 65.00 | 16.30 | 16.95 | 17.20 | +0.48 | +2.88% | 3 | 110 | 0.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 66.00 | 15.60 | 15.85 | 16.20 | +0.38 | +2.41% | 51 | 37 | 0.81 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 67.00 | 14.30 | 15.15 | 15.04 | +0.99 | +7.05% | 10 | 8 | 0.81 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 68.00 | 13.30 | 14.20 | 13.94 | +0.02 | +0.15% | 1 | 36 | 0.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 69.00 | 12.30 | 13.20 | 12.59 | -0.24 | -1.88% | 1 | 102 | 0.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 70.00 | 11.35 | 12.25 | 11.69 | 0.00 | 0.00% | 0 | 72 | 0.66 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 10.65 | 11.25 | 10.85 | 0.00 | 0.00% | 0 | 32 | 0.64 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 72.00 | 9.40 | 10.25 | 12.27 | 0.00 | 0.00% | 0 | 48 | 0.59 | 0.99 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 73.00 | 8.65 | 8.95 | 8.81 | -2.19 | -19.91% | 1 | 18 | 0.54 | 0.99 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 74.00 | 7.70 | 7.90 | 7.63 | -0.62 | -7.52% | 2 | 52 | 0.30 | 0.98 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 75.00 | 6.75 | 6.95 | 7.14 | +0.14 | +2.00% | 8 | 141 | 0.34 | 0.96 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 76.00 | 5.80 | 6.00 | 6.20 | +0.24 | +4.03% | 29 | 102 | 0.34 | 0.93 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 77.00 | 4.90 | 5.05 | 5.35 | +0.31 | +6.16% | 22 | 402 | 0.33 | 0.89 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 78.00 | 4.05 | 4.20 | 4.35 | +0.25 | +6.10% | 16 | 177 | 0.33 | 0.83 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 79.00 | 3.25 | 3.40 | 3.37 | -0.08 | -2.32% | 18 | 243 | 0.35 | 0.77 | 0.08 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 80.00 | 2.53 | 2.63 | 2.55 | -0.17 | -6.25% | 50 | 819 | 0.32 | 0.68 | 0.09 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 81.00 | 1.93 | 1.98 | 1.95 | -0.23 | -10.55% | 101 | 408 | 0.32 | 0.59 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 82.00 | 1.40 | 1.44 | 1.44 | -0.19 | -11.66% | 287 | 515 | 0.32 | 0.49 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 83.00 | 0.98 | 1.01 | 1.04 | -0.16 | -13.34% | 546 | 1,401 | 0.32 | 0.39 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 84.00 | 0.65 | 0.70 | 0.69 | -0.14 | -16.87% | 235 | 929 | 0.32 | 0.29 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 85.00 | 0.43 | 0.47 | 0.44 | -0.14 | -24.14% | 365 | 1,192 | 0.32 | 0.21 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 86.00 | 0.26 | 0.30 | 0.27 | -0.10 | -27.03% | 75 | 323 | 0.31 | 0.15 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 87.00 | 0.17 | 0.20 | 0.17 | -0.05 | -22.73% | 26 | 223 | 0.32 | 0.10 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 88.00 | 0.11 | 0.14 | 0.13 | -0.03 | -18.75% | 26 | 272 | 0.33 | 0.06 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 89.00 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 2 | 69 | 0.34 | 0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 90.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 109 | 490 | 0.36 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 91.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 10 | 453 | 0.37 | 0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 92.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 3 | 131 | 0.39 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 93.00 | 0.01 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 94.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 156 | 0.47 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 96.00 | 0.01 | 0.37 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 97.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 100.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 72 | 1,123 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.37 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 10/17/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 55 | 1.99 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.66 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 3:59:54 PM EST |
| 59.00 | 0.00 | 0.37 | 0.28 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.00 | 0.00 | -0.01 | 10/1/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 21 | 1.29 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 62.00 | 0.00 | 0.37 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 3:59:54 PM EST |
| 63.00 | 0.00 | 0.37 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.18 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 64.00 | 0.00 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.93 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 66.00 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 480 | 22 | 0.90 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 67.00 | 0.00 | 0.04 | 0.01 | -0.05 | -83.34% | 1 | 136 | 0.63 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 68.00 | 0.01 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.70 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 69.00 | 0.01 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 70.00 | 0.03 | 0.08 | 0.04 | -0.02 | -33.34% | 26 | 465 | 0.53 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 121 | 0.46 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 72.00 | 0.04 | 0.10 | 0.21 | +0.07 | +50.00% | 5 | 168 | 0.46 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 73.00 | 0.03 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 277 | 0.46 | -0.01 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 74.00 | 0.04 | 0.12 | 0.13 | +0.01 | +8.34% | 2 | 110 | 0.39 | -0.02 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 75.00 | 0.10 | 0.13 | 0.13 | -0.03 | -18.75% | 25 | 886 | 0.38 | -0.04 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 76.00 | 0.15 | 0.18 | 0.18 | -0.07 | -28.00% | 28 | 142 | 0.36 | -0.07 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 77.00 | 0.24 | 0.27 | 0.26 | -0.10 | -27.78% | 7 | 158 | 0.35 | -0.11 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 78.00 | 0.37 | 0.40 | 0.36 | -0.07 | -16.28% | 76 | 565 | 0.34 | -0.17 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 79.00 | 0.56 | 0.64 | 0.56 | -0.10 | -15.16% | 60 | 1,752 | 0.33 | -0.23 | 0.08 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 80.00 | 0.84 | 0.96 | 0.88 | +0.01 | +1.15% | 119 | 463 | 0.33 | -0.32 | 0.09 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 81.00 | 1.22 | 1.25 | 1.25 | +0.05 | +4.17% | 121 | 606 | 0.33 | -0.41 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 82.00 | 1.68 | 1.74 | 1.70 | -0.14 | -7.61% | 96 | 190 | 0.32 | -0.51 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 83.00 | 2.26 | 2.30 | 2.20 | -0.17 | -7.18% | 187 | 280 | 0.32 | -0.61 | 0.10 | -0.10 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 84.00 | 2.87 | 3.10 | 2.92 | -0.33 | -10.16% | 7 | 297 | 0.32 | -0.71 | 0.09 | -0.09 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 85.00 | 3.60 | 3.95 | 3.60 | -0.30 | -7.70% | 63 | 128 | 0.28 | -0.79 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 86.00 | 4.40 | 5.15 | 5.09 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.85 | 0.06 | -0.06 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 87.00 | 5.40 | 6.05 | 5.48 | 0.00 | 0.00% | 0 | 350 | 0.36 | -0.90 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 88.00 | 6.15 | 6.95 | 6.30 | -0.05 | -0.79% | 10 | 9 | 0.38 | -0.94 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 89.00 | 7.30 | 7.55 | 7.15 | -0.89 | -11.07% | 3 | 1 | 0.39 | -0.96 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 90.00 | 8.05 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.98 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 91.00 | 9.05 | 9.50 | 9.30 | +1.45 | +18.48% | 2 | 1 | 0.50 | -0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 92.00 | 10.05 | 10.50 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.99 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 93.00 | 11.15 | 11.80 | 11.30 | -0.85 | -7.00% | 2 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 94.00 | 12.15 | 12.80 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 95.00 | 13.20 | 13.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 96.00 | 14.05 | 14.50 | 14.55 | 0.00 | 0.00% | 0 | 4 | 0.63 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 97.00 | 15.05 | 15.50 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 100.00 | 18.05 | 18.50 | 18.55 | 0.00 | 0.00% | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |