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 | 49.15 | 52.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 44.20 | 47.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 39.25 | 42.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 34.20 | 37.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 85.00 | 29.35 | 32.40 | 31.90 | % | 4 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 90.00 | 25.00 | 27.50 | % | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 95.00 | 21.50 | 22.75 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 100.00 | 16.95 | 17.95 | 21.82 | -6.61 | -23.25% | 20 | 45 | 0.44 | 0.84 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 12.30 | 14.80 | % | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 108.00 | 11.05 | 12.50 | % | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 109.00 | 10.55 | 11.50 | % | 0 | 0 | 0.47 | 0.69 | 0.02 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 110.00 | 9.90 | 10.45 | % | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 111.00 | 8.65 | 9.60 | 14.98 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.65 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 8.70 | 9.00 | % | 0 | 0 | 0.43 | 0.62 | 0.02 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 113.00 | 7.10 | 8.70 | % | 0 | 0 | 0.39 | 0.60 | 0.02 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 114.00 | 6.65 | 8.05 | % | 0 | 0 | 0.40 | 0.58 | 0.02 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 115.00 | 7.05 | 7.35 | 7.84 | -5.64 | -41.84% | 3 | 3 | 0.43 | 0.56 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 6.50 | 6.85 | % | 0 | 0 | 0.42 | 0.53 | 0.02 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 117.00 | 5.80 | 6.35 | 6.25 | % | 1 | 0 | 0.41 | 0.51 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 118.00 | 5.60 | 6.00 | 14.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.48 | 0.02 | -0.09 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 119.00 | 5.15 | 6.00 | 7.05 | % | 1 | 0 | 0.44 | 0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 120.00 | 4.50 | 6.00 | 5.00 | -3.20 | -39.03% | 1 | 9 | 0.41 | 0.44 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 4.35 | 4.85 | % | 0 | 0 | 0.43 | 0.41 | 0.02 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 122.00 | 3.25 | 4.35 | 6.65 | % | 3 | 0 | 0.39 | 0.39 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 123.00 | 3.70 | 3.95 | 4.15 | -3.05 | -42.37% | 6 | 6 | 0.42 | 0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 2.19 | 4.70 | 5.49 | -3.51 | -39.00% | 2 | 1 | 0.41 | 0.35 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 2.92 | 3.95 | 3.61 | -2.79 | -43.60% | 14 | 41 | 0.43 | 0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 126.00 | 1.71 | 3.10 | 3.20 | -2.75 | -46.22% | 25 | 40 | 0.38 | 0.31 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 127.00 | 2.19 | 4.15 | 4.54 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.29 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 128.00 | 2.31 | 2.91 | 6.56 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.27 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 129.00 | 2.02 | 2.40 | 6.40 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.25 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 1.87 | 2.23 | 2.27 | -2.08 | -47.82% | 4 | 124 | 0.41 | 0.23 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 131.00 | 1.63 | 1.98 | 2.33 | -1.20 | -34.00% | 2 | 5 | 0.41 | 0.21 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 132.00 | 1.50 | 1.83 | 3.25 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.20 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 133.00 | 1.38 | 1.97 | 5.97 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.18 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 134.00 | 0.87 | 2.42 | 4.39 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.17 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 1.19 | 1.39 | 1.39 | -1.31 | -48.52% | 3 | 38 | 0.42 | 0.15 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 136.00 | 0.91 | 1.67 | 4.97 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.14 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 137.00 | 0.99 | 1.42 | % | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 138.00 | 0.88 | 1.30 | % | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 139.00 | 0.75 | 2.18 | % | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.64 | 0.87 | 0.84 | -1.22 | -59.23% | 3 | 17 | 0.41 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 141.00 | 0.55 | 1.99 | % | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.32 | 1.22 | 0.87 | -0.19 | -17.93% | 1 | 20 | 0.47 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 150.00 | 0.01 | 0.50 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.86 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.85 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.01 | 0.59 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 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 | 0.48 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.49 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.52 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.56 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.61 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.03 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 0.42 | 0.54 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.29 | 0.95 | 0.80 | % | 1 | 0 | 0.44 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 100.00 | 0.63 | 1.61 | 1.55 | +0.72 | +86.75% | 7 | 7 | 0.46 | -0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 1.78 | 2.64 | 2.18 | +1.12 | +105.66% | 6 | 5 | 0.42 | -0.24 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 108.00 | 2.83 | 3.50 | 2.95 | +1.50 | +103.45% | 3 | 9 | 0.44 | -0.29 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 109.00 | 2.90 | 4.20 | 1.81 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.31 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 3.90 | 4.20 | 3.75 | +1.91 | +103.81% | 2 | 16 | 0.44 | -0.33 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 111.00 | 4.10 | 4.60 | 4.30 | +2.07 | +92.83% | 13 | 7 | 0.43 | -0.35 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 3.70 | 6.25 | 3.57 | +1.93 | +117.69% | 1 | 22 | 0.48 | -0.38 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 113.00 | 4.90 | 5.40 | 3.68 | +2.01 | +120.36% | 1 | 3 | 0.43 | -0.40 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 114.00 | 4.65 | 6.30 | 4.30 | +2.02 | +88.60% | 6 | 9 | 0.41 | -0.42 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 4.50 | 6.95 | 5.58 | +3.40 | +155.97% | 16 | 16 | 0.39 | -0.44 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 6.45 | 6.80 | 4.40 | % | 2 | 0 | 0.43 | -0.47 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 117.00 | 6.15 | 8.10 | 6.43 | +3.71 | +136.40% | 3 | 2 | 0.45 | -0.49 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 118.00 | 6.60 | 8.15 | 5.28 | % | 4 | 0 | 0.43 | -0.52 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 119.00 | 7.15 | 9.20 | 4.76 | % | 1 | 0 | 0.41 | -0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 120.00 | 8.45 | 9.05 | 8.48 | +3.55 | +72.01% | 11 | 10 | 0.42 | -0.56 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 8.35 | 10.45 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.59 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 122.00 | 9.60 | 10.30 | 6.60 | +1.90 | +40.43% | 10 | 2 | 0.41 | -0.61 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 123.00 | 9.65 | 11.45 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.63 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 10.45 | 12.70 | % | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 125.00 | 10.65 | 13.05 | 12.24 | +5.14 | +72.40% | 4 | 22 | 0.39 | -0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 126.00 | 11.90 | 13.10 | 12.77 | +5.37 | +72.57% | 15 | 38 | 0.42 | -0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 127.00 | 12.35 | 14.50 | 11.00 | +4.53 | +70.02% | 3 | 9 | 0.39 | -0.71 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 128.00 | 13.50 | 14.80 | 13.49 | +5.34 | +65.53% | 3 | 5 | 0.39 | -0.73 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 129.00 | 13.50 | 16.70 | 7.35 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.75 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 14.65 | 17.10 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.77 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 131.00 | 15.65 | 17.95 | % | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 132.00 | 16.75 | 18.65 | 12.35 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.80 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 133.00 | 18.25 | 20.50 | % | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 134.00 | 18.50 | 20.50 | % | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 135.00 | 18.90 | 21.35 | 11.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.85 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 136.00 | 20.15 | 22.80 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 137.00 | 20.65 | 23.85 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 138.00 | 22.70 | 24.30 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 139.00 | 22.75 | 25.90 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 140.00 | 23.60 | 26.30 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 141.00 | 24.30 | 27.40 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 27.90 | 30.95 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 32.75 | 35.85 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 37.95 | 40.75 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 42.60 | 45.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 47.20 | 51.00 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |