Options Chain for SHOPIFY INC CL A (SHOP) - $82.66 as of 10/22/2024 1:35:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.80 | 37.50 | 38.82 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 50.00 | 31.65 | 32.30 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 55.00 | 26.55 | 27.75 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:58:56 PM EST | |||
| 60.00 | 22.10 | 22.50 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.03 | 10/22/2024 12:58:56 PM EST | |||
| 65.00 | 17.60 | 17.85 | % | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.05 | 10/22/2024 12:58:56 PM EST | |||
| 70.00 | 13.45 | 13.70 | 14.26 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.82 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 71.00 | 12.70 | 14.00 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.80 | 0.02 | -0.07 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 72.00 | 11.95 | 12.15 | 12.35 | -0.12 | -0.97% | 6 | 2 | 0.59 | 0.78 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 73.00 | 11.25 | 11.45 | 12.57 | 0.00 | 0.00% | 0 | 100 | 0.59 | 0.76 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 74.00 | 10.20 | 10.75 | % | 0 | 0 | 0.59 | 0.74 | 0.02 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 75.00 | 9.85 | 10.05 | 10.99 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.72 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 76.00 | 9.20 | 9.40 | 10.18 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.70 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 77.00 | 8.55 | 8.75 | 8.65 | -0.35 | -3.89% | 25 | 2 | 0.58 | 0.67 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 78.00 | 7.95 | 8.15 | 8.95 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.65 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 79.00 | 7.40 | 7.55 | 7.47 | -0.63 | -7.78% | 26 | 2 | 0.58 | 0.62 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 80.00 | 6.85 | 7.05 | 7.20 | -0.08 | -1.10% | 2 | 108 | 0.57 | 0.59 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 81.00 | 6.30 | 6.50 | 7.15 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.57 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 82.00 | 5.80 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 66 | 0.57 | 0.54 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 83.00 | 5.35 | 5.55 | 5.89 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.51 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 84.00 | 4.90 | 5.10 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.49 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 85.00 | 4.30 | 4.65 | 4.80 | -0.20 | -4.00% | 1 | 20 | 0.56 | 0.46 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 86.00 | 4.10 | 4.25 | 4.38 | -0.19 | -4.16% | 1 | 6 | 0.56 | 0.43 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 87.00 | 3.70 | 3.90 | 4.08 | -0.47 | -10.33% | 3 | 3 | 0.55 | 0.41 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 88.00 | 3.40 | 3.55 | 3.40 | -0.78 | -18.66% | 1 | 1 | 0.55 | 0.38 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 89.00 | 3.05 | 3.25 | 4.34 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.36 | 0.03 | -0.08 | 10/11/2024 | 10/22/2024 12:58:56 PM EST |
| 90.00 | 2.44 | 2.92 | 3.05 | -0.16 | -4.99% | 3 | 132 | 0.55 | 0.34 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 91.00 | 2.43 | 2.65 | % | 0 | 0 | 0.55 | 0.31 | 0.02 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 92.00 | 2.30 | 2.40 | 2.35 | -0.23 | -8.92% | 3 | 8 | 0.55 | 0.29 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 93.00 | 2.07 | 2.17 | 2.27 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.27 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 94.00 | 1.68 | 1.98 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.25 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 95.00 | 1.62 | 1.79 | 1.82 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.23 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 100.00 | 0.96 | 1.25 | 1.34 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.16 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 105.00 | 0.00 | 0.86 | 0.65 | % | 2 | 0 | 0.56 | 0.11 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:56 PM EST | |
| 110.00 | 0.33 | 0.78 | 0.40 | -0.05 | -11.12% | 2 | 2 | 0.56 | 0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.02 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 60.00 | 0.36 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 86 | 0.66 | -0.05 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 65.00 | 0.45 | 0.98 | 0.88 | +0.05 | +6.03% | 4 | 114 | 0.61 | -0.10 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 70.00 | 1.44 | 1.81 | 1.61 | +0.25 | +18.39% | 3 | 120 | 0.60 | -0.18 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 71.00 | 1.71 | 2.04 | 1.86 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.20 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 72.00 | 2.13 | 2.29 | 2.20 | +0.29 | +15.19% | 2 | 31 | 0.59 | -0.22 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 73.00 | 2.32 | 2.56 | 2.33 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.24 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 74.00 | 2.55 | 2.86 | 2.59 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.26 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 75.00 | 2.87 | 3.20 | 2.90 | +0.18 | +6.62% | 3 | 7 | 0.59 | -0.28 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 76.00 | 3.35 | 3.55 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.30 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |
| 77.00 | 3.70 | 3.90 | 3.55 | 0.00 | 0.00% | 1 | 13 | 0.58 | -0.33 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 78.00 | 4.05 | 4.30 | 4.10 | +0.03 | +0.74% | 1 | 37 | 0.58 | -0.35 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 79.00 | 4.55 | 4.70 | 4.38 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.38 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 80.00 | 5.00 | 5.15 | 5.00 | -0.65 | -11.51% | 16 | 1 | 0.58 | -0.41 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:56 PM EST |
| 81.00 | 5.20 | 5.65 | 5.54 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.43 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 12:58:56 PM EST |
| 82.00 | 5.95 | 6.15 | 5.89 | 0.00 | 0.00% | 0 | 44 | 0.57 | -0.46 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 83.00 | 6.50 | 6.70 | 6.45 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.49 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:56 PM EST |
| 84.00 | 7.00 | 7.25 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.51 | 0.03 | -0.08 | 10/14/2024 | 10/22/2024 12:58:56 PM EST |
| 85.00 | 7.60 | 7.80 | % | 0 | 0 | 0.55 | -0.54 | 0.03 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 86.00 | 8.20 | 8.45 | % | 0 | 0 | 0.55 | -0.57 | 0.03 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 87.00 | 8.85 | 9.05 | % | 0 | 0 | 0.56 | -0.59 | 0.03 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 88.00 | 9.50 | 9.75 | % | 0 | 0 | 0.56 | -0.62 | 0.03 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 89.00 | 10.20 | 10.40 | % | 0 | 0 | 0.56 | -0.64 | 0.03 | -0.08 | 10/22/2024 12:58:56 PM EST | |||
| 90.00 | 10.90 | 11.10 | 9.54 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.66 | 0.03 | -0.07 | 10/11/2024 | 10/22/2024 12:58:56 PM EST |
| 91.00 | 11.65 | 11.85 | % | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 92.00 | 12.40 | 12.60 | % | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 93.00 | 13.05 | 13.40 | % | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.07 | 10/22/2024 12:58:56 PM EST | |||
| 94.00 | 13.90 | 14.30 | % | 0 | 0 | 0.56 | -0.75 | 0.02 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 95.00 | 14.70 | 15.10 | % | 0 | 0 | 0.56 | -0.77 | 0.02 | -0.06 | 10/22/2024 12:58:56 PM EST | |||
| 100.00 | 19.05 | 19.55 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.84 | 0.02 | -0.05 | 10/16/2024 | 10/22/2024 12:58:56 PM EST |
| 105.00 | 23.40 | 24.05 | % | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.04 | 10/22/2024 12:58:56 PM EST | |||
| 110.00 | 28.45 | 28.90 | 27.51 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.93 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:58:56 PM EST |