Options Chain for SHOPIFY INC CL A (SHOP) - $106.60 as of 1/22/2025 9:20:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.50 | 48.65 | 46.66 | 0.00 | 0.00% | 0 | 12 | 1.21 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 42.10 | 43.40 | 35.34 | 0.00 | 0.00% | 0 | 23 | 1.02 | 0.99 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 36.65 | 38.10 | 36.40 | 0.00 | 0.00% | 0 | 83 | 1.17 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 31.70 | 33.25 | 31.63 | 0.00 | 0.00% | 0 | 61 | 0.99 | 0.96 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 27.15 | 28.50 | 26.95 | 0.00 | 0.00% | 0 | 178 | 0.74 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 22.50 | 23.65 | 20.75 | 0.00 | 0.00% | 0 | 97 | 0.62 | 0.89 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 18.30 | 20.55 | 17.89 | 0.00 | 0.00% | 0 | 209 | 0.61 | 0.84 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 93.00 | 16.10 | 17.15 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 94.00 | 15.15 | 16.40 | 15.70 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.78 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 14.75 | 15.90 | 15.65 | +2.50 | +19.02% | 1 | 183 | 0.62 | 0.76 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 14.30 | 14.55 | % | 0 | 0 | 0.61 | 0.75 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 97.00 | 13.10 | 14.20 | % | 0 | 0 | 0.62 | 0.73 | 0.02 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 98.00 | 12.40 | 13.35 | % | 0 | 0 | 0.61 | 0.71 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 99.00 | 12.15 | 12.50 | % | 0 | 0 | 0.62 | 0.69 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 11.45 | 11.95 | 12.21 | +0.96 | +8.54% | 1 | 658 | 0.62 | 0.67 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 10.60 | 11.30 | % | 0 | 0 | 0.62 | 0.65 | 0.02 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 102.00 | 10.15 | 10.70 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.63 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 9.45 | 10.05 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.61 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 8.80 | 9.50 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.59 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 8.40 | 8.95 | 8.95 | +0.15 | +1.71% | 2 | 699 | 0.64 | 0.57 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 8.20 | 8.45 | 7.95 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.55 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 7.50 | 8.00 | 7.62 | 0.00 | 0.00% | 0 | 58 | 0.64 | 0.53 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 7.20 | 7.50 | 7.75 | +0.30 | +4.03% | 1 | 69 | 0.63 | 0.51 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 6.65 | 7.10 | 6.95 | 0.00 | 0.00% | 0 | 94 | 0.63 | 0.49 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 6.25 | 6.60 | 6.40 | +0.05 | +0.79% | 10 | 1,943 | 0.64 | 0.47 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 6.05 | 6.20 | 6.04 | 0.00 | 0.00% | 0 | 176 | 0.63 | 0.45 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 5.60 | 5.85 | 5.70 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.43 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 4.95 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 114.00 | 4.95 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.40 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 4.60 | 4.80 | 4.70 | 0.00 | 0.00% | 11 | 2,046 | 0.63 | 0.38 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 4.05 | 4.50 | 4.70 | +0.35 | +8.05% | 2 | 23 | 0.62 | 0.36 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 3.70 | 4.20 | 3.97 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.34 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 3.30 | 3.40 | 3.30 | 0.00 | 0.00% | 7 | 1,813 | 0.63 | 0.29 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 2.25 | 2.37 | 2.37 | +0.08 | +3.50% | 20 | 1,680 | 0.63 | 0.22 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 1.38 | 1.67 | 1.62 | 0.00 | 0.00% | 0 | 1,246 | 0.63 | 0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.96 | 1.11 | 1.08 | 0.00 | 0.00% | 0 | 343 | 0.63 | 0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.54 | 0.88 | 0.73 | 0.00 | 0.00% | 0 | 424 | 0.63 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.49 | 0.57 | 0.51 | 0.00 | 0.00% | 0 | 350 | 0.64 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.15 | 0.62 | 0.35 | 0.00 | 0.00% | 0 | 261 | 0.64 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.01 | 0.56 | 0.23 | 0.00 | 0.00% | 0 | 175 | 0.67 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.08 | 0.46 | 0.48 | 0.00 | 0.00% | 0 | 145 | 0.66 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.05 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.01 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.01 | 0.00 | -0.01 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,395 | 0.65 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 167 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.02 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.32 | 0.15 | +0.02 | +15.39% | 3 | 404 | 0.74 | -0.02 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.17 | 0.51 | 0.35 | 0.00 | 0.00% | 0 | 616 | 0.71 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.55 | 0.69 | 0.63 | 0.00 | 0.00% | 0 | 271 | 0.69 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.96 | 1.02 | 1.07 | 0.00 | 0.00% | 0 | 1,160 | 0.66 | -0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 1.64 | 1.77 | 1.69 | -0.17 | -9.14% | 1 | 827 | 0.65 | -0.16 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 93.00 | 2.25 | 2.71 | 2.26 | -0.23 | -9.24% | 2 | 19 | 0.65 | -0.21 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 94.00 | 2.51 | 2.73 | % | 0 | 0 | 0.65 | -0.22 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 2.77 | 2.96 | 2.82 | -0.23 | -7.55% | 6 | 883 | 0.64 | -0.24 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 96.00 | 3.05 | 3.15 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.25 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 97.00 | 3.30 | 3.45 | 3.65 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.27 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 98.00 | 3.65 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.29 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 99.00 | 3.95 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 4.35 | 4.45 | 4.35 | -0.40 | -8.43% | 1 | 864 | 0.64 | -0.33 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 101.00 | 4.70 | 4.90 | 5.17 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.35 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 102.00 | 5.10 | 5.25 | 5.51 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.37 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 103.00 | 5.55 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.39 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 104.00 | 5.95 | 6.35 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 6.30 | 6.75 | 6.47 | -0.55 | -7.84% | 6 | 1,599 | 0.64 | -0.43 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 106.00 | 6.85 | 7.40 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.45 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 107.00 | 7.40 | 7.90 | 7.84 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.47 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 108.00 | 7.95 | 8.35 | 8.75 | 0.00 | 0.00% | 0 | 41 | 0.63 | -0.49 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 109.00 | 8.40 | 8.95 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.51 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 9.10 | 9.50 | 9.10 | -0.49 | -5.11% | 2 | 842 | 0.63 | -0.53 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 111.00 | 9.55 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.55 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 112.00 | 10.30 | 10.75 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.57 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 113.00 | 10.85 | 11.40 | % | 0 | 0 | 0.69 | -0.59 | 0.02 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 114.00 | 11.55 | 12.00 | % | 0 | 0 | 0.68 | -0.60 | 0.02 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 12.15 | 12.85 | 12.65 | 0.00 | 0.00% | 0 | 502 | 0.63 | -0.62 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 12.85 | 13.25 | % | 0 | 0 | 0.69 | -0.64 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 13.55 | 14.10 | % | 0 | 0 | 0.65 | -0.66 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 15.85 | 16.10 | 18.15 | 0.00 | 0.00% | 0 | 101 | 0.66 | -0.71 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 19.70 | 20.25 | 20.50 | 0.00 | 0.00% | 0 | 126 | 0.69 | -0.78 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 23.90 | 24.45 | 24.64 | 0.00 | 0.00% | 0 | 91 | 0.82 | -0.83 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 28.30 | 29.50 | 30.00 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.88 | 0.01 | -0.07 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 32.95 | 34.20 | 32.45 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.91 | 0.01 | -0.05 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 37.65 | 38.85 | 40.00 | 0.00 | 0.00% | 0 | 61 | 0.74 | -0.94 | 0.01 | -0.04 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 42.30 | 43.55 | 39.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 12/26/2024 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 46.55 | 48.90 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 51.60 | 53.55 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 56.50 | 58.55 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 61.45 | 63.65 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 66.65 | 68.50 | 68.42 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |