Options Chain for SHOPIFY INC CL A (SHOP) - $115.56 as of 2/21/2025 9:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.55 | 51.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 44.50 | 47.65 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 39.70 | 41.85 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 34.85 | 36.85 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 85.00 | 29.45 | 31.75 | 41.95 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.98 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 25.85 | 27.15 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 95.00 | 20.40 | 22.50 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 100.00 | 16.10 | 18.00 | 24.00 | 0.00 | 0.00% | 0 | 257 | 0.40 | 0.87 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 12.85 | 13.35 | 16.75 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.78 | 0.02 | -0.08 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 106.00 | 11.05 | 13.05 | 21.32 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.76 | 0.02 | -0.08 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 107.00 | 11.05 | 11.95 | % | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 108.00 | 9.50 | 11.95 | 17.25 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.72 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 109.00 | 9.15 | 11.00 | % | 0 | 0 | 0.43 | 0.70 | 0.02 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 110.00 | 9.30 | 10.25 | 15.15 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.68 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 111.00 | 8.80 | 9.85 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.65 | 0.02 | -0.09 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 7.05 | 8.50 | 17.00 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.63 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 113.00 | 6.60 | 8.40 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.60 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 114.00 | 6.60 | 7.35 | 7.65 | -6.35 | -45.36% | 1 | 3 | 0.41 | 0.58 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 6.20 | 7.20 | 7.83 | -8.04 | -50.67% | 5 | 33 | 0.42 | 0.55 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 5.55 | 7.00 | 7.11 | -3.34 | -31.97% | 22 | 39 | 0.41 | 0.53 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 117.00 | 5.55 | 5.80 | 14.30 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.50 | 0.03 | -0.10 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 118.00 | 5.00 | 5.40 | 12.95 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.48 | 0.03 | -0.10 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 119.00 | 4.60 | 5.65 | 7.25 | -1.50 | -17.15% | 4 | 24 | 0.42 | 0.45 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 4.20 | 4.55 | 5.21 | -3.42 | -39.63% | 11 | 248 | 0.42 | 0.43 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 3.30 | 4.40 | 5.40 | -2.25 | -29.42% | 15 | 10 | 0.41 | 0.40 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 122.00 | 3.50 | 4.50 | 4.15 | -2.60 | -38.52% | 3 | 130 | 0.42 | 0.38 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 123.00 | 3.15 | 3.45 | 5.65 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.35 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 2.61 | 3.15 | 3.70 | -2.05 | -35.66% | 6 | 44 | 0.41 | 0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 2.28 | 2.85 | 2.87 | -2.78 | -49.21% | 16 | 66 | 0.42 | 0.31 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 126.00 | 2.31 | 3.20 | 2.86 | -2.49 | -46.55% | 1 | 27 | 0.42 | 0.29 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 127.00 | 1.36 | 2.69 | 2.68 | -1.34 | -33.34% | 5 | 27 | 0.40 | 0.26 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 128.00 | 1.77 | 2.33 | 4.15 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.24 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 129.00 | 1.38 | 2.26 | 2.00 | -3.80 | -65.52% | 2 | 21 | 0.44 | 0.23 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 1.41 | 1.78 | 2.02 | -1.55 | -43.42% | 4 | 278 | 0.41 | 0.21 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 131.00 | 1.12 | 1.96 | 2.55 | -1.45 | -36.25% | 1 | 32 | 0.42 | 0.19 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 132.00 | 0.28 | 1.51 | 3.22 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.18 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 133.00 | 0.40 | 1.56 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.16 | 0.02 | -0.06 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 134.00 | 0.99 | 1.56 | 1.48 | -2.87 | -65.98% | 1 | 3 | 0.44 | 0.15 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 0.78 | 1.14 | 1.00 | -1.00 | -50.00% | 31 | 82 | 0.42 | 0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 136.00 | 0.36 | 1.25 | 1.08 | -1.71 | -61.29% | 7 | 5 | 0.42 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 137.00 | 0.58 | 1.51 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.11 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 138.00 | 0.64 | 1.18 | 1.20 | -0.39 | -24.53% | 3 | 3 | 0.45 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 0.79 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.09 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 0.54 | 0.67 | 0.59 | -0.88 | -59.87% | 8 | 465 | 0.43 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 141.00 | 0.18 | 0.78 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.14 | 0.61 | 0.40 | -0.50 | -55.56% | 14 | 96 | 0.44 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.53 | 0.40 | -0.04 | -9.10% | 2 | 75 | 0.46 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 155.00 | 0.08 | 0.47 | 0.12 | -0.35 | -74.47% | 5 | 79 | 0.52 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 160.00 | 0.03 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.53 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.28 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.49 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.01 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.36 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.14 | 0.50 | 0.33 | +0.14 | +73.69% | 1 | 135 | 0.47 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 0.63 | 0.87 | 0.60 | +0.43 | +252.95% | 2 | 19 | 0.50 | -0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 1.17 | 1.40 | 1.10 | +0.63 | +134.05% | 12 | 92 | 0.47 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 1.65 | 2.54 | 2.27 | +1.20 | +112.15% | 7 | 241 | 0.45 | -0.22 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 106.00 | 2.12 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.24 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 107.00 | 2.51 | 2.96 | 0.83 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.26 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 108.00 | 2.81 | 3.25 | 1.07 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.28 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 109.00 | 2.67 | 3.80 | 1.17 | +0.28 | +31.47% | 1 | 12 | 0.44 | -0.30 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 3.30 | 3.75 | 3.30 | +1.98 | +150.00% | 14 | 70 | 0.44 | -0.32 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 111.00 | 3.75 | 4.70 | 2.05 | +0.04 | +1.99% | 1 | 31 | 0.45 | -0.35 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 2.85 | 4.70 | 1.88 | +0.60 | +46.88% | 3 | 39 | 0.45 | -0.37 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 113.00 | 3.70 | 4.95 | 4.75 | +2.60 | +120.93% | 2 | 19 | 0.44 | -0.40 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 114.00 | 4.85 | 5.55 | 3.72 | +0.72 | +24.00% | 7 | 24 | 0.44 | -0.42 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 4.75 | 5.85 | 5.05 | +1.97 | +63.97% | 80 | 52 | 0.44 | -0.45 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 4.15 | 6.50 | 4.65 | +1.27 | +37.58% | 2 | 56 | 0.44 | -0.47 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 117.00 | 6.50 | 6.85 | 3.80 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.50 | 0.03 | -0.10 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 118.00 | 6.15 | 7.55 | 7.02 | +3.41 | +94.46% | 10 | 15 | 0.43 | -0.52 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 119.00 | 7.60 | 8.65 | 6.85 | +4.26 | +164.48% | 2 | 33 | 0.46 | -0.55 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 8.00 | 8.75 | 5.70 | +1.45 | +34.12% | 11 | 80 | 0.44 | -0.57 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 7.85 | 9.85 | 5.64 | +2.17 | +62.54% | 1 | 28 | 0.41 | -0.60 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 122.00 | 8.75 | 10.65 | 5.30 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.62 | 0.03 | -0.09 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 123.00 | 9.65 | 10.65 | 9.05 | +4.79 | +112.45% | 1 | 3 | 0.43 | -0.65 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 9.10 | 11.70 | 10.95 | +4.65 | +73.81% | 2 | 8 | 0.45 | -0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 10.80 | 12.25 | 6.45 | 0.00 | 0.00% | 0 | 85 | 0.40 | -0.69 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 126.00 | 11.35 | 13.15 | 6.80 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.71 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 127.00 | 12.25 | 13.70 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.74 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 128.00 | 13.10 | 15.25 | 8.55 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.76 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 129.00 | 13.70 | 15.55 | 6.85 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.77 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 14.95 | 16.15 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.79 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 131.00 | 15.15 | 16.85 | % | 0 | 0 | 0.32 | -0.81 | 0.02 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 132.00 | 15.75 | 17.65 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.82 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 133.00 | 16.80 | 19.25 | % | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 134.00 | 17.40 | 19.60 | % | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 135.00 | 18.90 | 21.00 | % | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 136.00 | 19.80 | 21.45 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 137.00 | 20.70 | 23.25 | % | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 138.00 | 21.70 | 23.85 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 139.00 | 22.60 | 24.30 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 140.00 | 23.55 | 25.60 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.91 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 141.00 | 25.25 | 26.80 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 28.00 | 30.50 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 33.20 | 35.40 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 37.80 | 40.40 | 27.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 160.00 | 42.90 | 45.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 47.75 | 51.45 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |