Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $90.96 as of 4/23/2025 9:47:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.40 | 47.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 50.00 | 41.05 | 41.70 | 35.08 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 4/23/2025 3:59:53 PM EST |
| 55.00 | 36.25 | 37.95 | 37.50 | +7.31 | +24.22% | 40 | 2 | 1.16 | 0.98 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 60.00 | 31.50 | 32.35 | 32.55 | % | 16 | 0 | 0.87 | 0.95 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 3:59:53 PM EST | |
| 65.00 | 26.95 | 27.85 | % | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.06 | 4/23/2025 3:59:53 PM EST | |||
| 68.00 | 24.45 | 25.75 | % | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.07 | 4/23/2025 3:59:53 PM EST | |||
| 69.00 | 23.50 | 24.35 | % | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.07 | 4/23/2025 3:59:53 PM EST | |||
| 70.00 | 22.75 | 24.45 | 24.76 | +8.31 | +50.52% | 70 | 70 | 0.91 | 0.87 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 71.00 | 21.90 | 22.60 | 18.10 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.86 | 0.01 | -0.08 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 72.00 | 21.00 | 21.80 | 16.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.85 | 0.01 | -0.08 | 4/14/2025 | 4/23/2025 3:59:53 PM EST |
| 73.00 | 20.30 | 21.85 | % | 0 | 0 | 0.88 | 0.84 | 0.01 | -0.09 | 4/23/2025 3:59:53 PM EST | |||
| 74.00 | 18.40 | 20.15 | 12.42 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.83 | 0.01 | -0.09 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 75.00 | 18.80 | 19.40 | 13.77 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.82 | 0.01 | -0.09 | 4/15/2025 | 4/23/2025 3:59:53 PM EST |
| 76.00 | 16.65 | 20.20 | 11.13 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.80 | 0.01 | -0.10 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 77.00 | 17.15 | 19.05 | 12.45 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.79 | 0.01 | -0.10 | 4/14/2025 | 4/23/2025 3:59:53 PM EST |
| 78.00 | 16.15 | 17.05 | 11.95 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.78 | 0.01 | -0.10 | 4/14/2025 | 4/23/2025 3:59:53 PM EST |
| 79.00 | 14.90 | 16.30 | 16.66 | +3.96 | +31.19% | 70 | 51 | 0.73 | 0.76 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 80.00 | 14.90 | 15.50 | 15.75 | +3.65 | +30.17% | 150 | 179 | 0.76 | 0.75 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 81.00 | 14.45 | 16.60 | 10.40 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.73 | 0.01 | -0.11 | 4/14/2025 | 4/23/2025 3:59:53 PM EST |
| 82.00 | 13.80 | 14.25 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.71 | 0.02 | -0.11 | 4/14/2025 | 4/23/2025 3:59:53 PM EST |
| 83.00 | 13.15 | 13.50 | 7.93 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.70 | 0.02 | -0.11 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 84.00 | 12.50 | 12.95 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.68 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 85.00 | 11.85 | 12.85 | 13.44 | +6.14 | +84.11% | 72 | 78 | 0.79 | 0.66 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 86.00 | 10.40 | 11.65 | % | 0 | 0 | 0.71 | 0.65 | 0.02 | -0.12 | 4/23/2025 3:59:53 PM EST | |||
| 87.00 | 10.70 | 12.00 | 6.68 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.63 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 88.00 | 9.45 | 10.65 | 5.25 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.61 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 89.00 | 9.60 | 10.05 | 11.10 | +4.80 | +76.19% | 3 | 5 | 0.75 | 0.59 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 90.00 | 9.05 | 10.70 | 9.38 | +3.24 | +52.77% | 6 | 36 | 0.80 | 0.57 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 91.00 | 7.50 | 8.85 | 9.65 | +3.70 | +62.19% | 14 | 4 | 0.73 | 0.56 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 92.00 | 8.05 | 8.70 | 8.60 | +3.60 | +72.00% | 7 | 7 | 0.75 | 0.54 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 93.00 | 7.55 | 8.05 | 7.87 | +3.93 | +99.75% | 3 | 6 | 0.73 | 0.52 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 94.00 | 7.10 | 7.45 | 7.55 | % | 76 | 0 | 0.72 | 0.50 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST | |
| 95.00 | 4.80 | 7.30 | 7.07 | +2.39 | +51.07% | 13 | 9 | 0.74 | 0.48 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 96.00 | 4.35 | 6.55 | 7.90 | +4.10 | +107.90% | 3 | 5 | 0.71 | 0.46 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 97.00 | 5.85 | 6.15 | 7.50 | +3.65 | +94.81% | 1 | 7 | 0.71 | 0.44 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 98.00 | 5.45 | 6.10 | % | 0 | 0 | 0.72 | 0.42 | 0.02 | -0.11 | 4/23/2025 3:59:53 PM EST | |||
| 99.00 | 5.10 | 5.40 | 6.55 | +2.35 | +55.96% | 3 | 1 | 0.71 | 0.40 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 100.00 | 4.75 | 5.00 | 5.05 | +2.00 | +65.58% | 50 | 54 | 0.70 | 0.39 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 105.00 | 2.68 | 3.75 | 3.63 | +1.71 | +89.07% | 29 | 53 | 0.66 | 0.30 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 110.00 | 2.17 | 2.40 | 2.35 | +1.35 | +135.00% | 88 | 68 | 0.67 | 0.22 | 0.02 | -0.08 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 115.00 | 1.40 | 1.62 | 1.55 | +0.76 | +96.21% | 25 | 13 | 0.66 | 0.16 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 120.00 | 0.90 | 1.04 | 1.02 | % | 18 | 0 | 0.65 | 0.11 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:53 PM EST | |
| 125.00 | 0.57 | 0.69 | 0.58 | -0.21 | -26.59% | 10 | 2 | 0.65 | 0.07 | 0.01 | -0.03 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 130.00 | 0.35 | 1.52 | 0.42 | % | 6 | 0 | 0.86 | 0.05 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 3:59:53 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 | 1.43 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 50.00 | 0.07 | 0.38 | 0.23 | -0.29 | -55.77% | 8 | 31 | 0.96 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.02 | 0.00 | -0.03 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 60.00 | 0.49 | 0.76 | 0.65 | -0.49 | -42.99% | 50 | 65 | 0.88 | -0.05 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 65.00 | 1.02 | 1.18 | 1.03 | -0.74 | -41.81% | 26 | 26 | 0.87 | -0.08 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 68.00 | 1.40 | 2.57 | 1.08 | -1.63 | -60.15% | 4 | 64 | 0.85 | -0.11 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 69.00 | 1.46 | 1.77 | 1.49 | -1.21 | -44.82% | 1 | 7 | 0.85 | -0.12 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 70.00 | 1.67 | 1.85 | 1.74 | -2.13 | -55.04% | 6 | 5 | 0.84 | -0.13 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 71.00 | 1.77 | 2.09 | 1.80 | -1.75 | -49.30% | 8 | 2 | 0.83 | -0.14 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 72.00 | 1.97 | 2.18 | 1.79 | -1.77 | -49.72% | 3 | 9 | 0.82 | -0.15 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 73.00 | 2.02 | 2.38 | 2.10 | -2.51 | -54.45% | 15 | 9 | 0.81 | -0.16 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 74.00 | 2.18 | 2.55 | 2.19 | -1.79 | -44.98% | 4 | 5 | 0.80 | -0.17 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 75.00 | 2.38 | 3.10 | 2.40 | -1.80 | -42.86% | 90 | 97 | 0.82 | -0.18 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 76.00 | 2.76 | 3.00 | 2.60 | -2.37 | -47.69% | 11 | 2 | 0.80 | -0.20 | 0.01 | -0.10 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 77.00 | 2.74 | 4.20 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.21 | 0.01 | -0.10 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 78.00 | 3.25 | 3.55 | 3.29 | -1.53 | -31.75% | 1 | 19 | 0.79 | -0.22 | 0.01 | -0.10 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 79.00 | 3.55 | 3.90 | 3.30 | -3.79 | -53.46% | 1 | 136 | 0.79 | -0.24 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 80.00 | 3.85 | 4.00 | 4.00 | -1.57 | -28.19% | 86 | 39 | 0.78 | -0.25 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 81.00 | 4.15 | 4.40 | 3.67 | -3.06 | -45.47% | 2 | 45 | 0.78 | -0.27 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 82.00 | 4.45 | 4.75 | 3.58 | -3.24 | -47.51% | 1 | 9 | 0.78 | -0.29 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 83.00 | 4.80 | 5.15 | 4.41 | -3.19 | -41.98% | 90 | 106 | 0.77 | -0.30 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 84.00 | 5.15 | 5.50 | 4.92 | -4.53 | -47.94% | 85 | 8 | 0.77 | -0.32 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 85.00 | 5.50 | 6.20 | 5.30 | -2.90 | -35.37% | 18 | 10 | 0.78 | -0.34 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 86.00 | 5.90 | 6.70 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.35 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 87.00 | 6.35 | 6.60 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.37 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 88.00 | 6.70 | 7.05 | 7.20 | -2.33 | -24.45% | 2 | 24 | 0.75 | -0.39 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 89.00 | 7.20 | 7.85 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.41 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 90.00 | 7.65 | 8.05 | 7.51 | -4.24 | -36.09% | 3 | 2 | 0.75 | -0.43 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 91.00 | 8.15 | 10.45 | 7.97 | % | 3 | 0 | 0.74 | -0.44 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST | |
| 92.00 | 8.65 | 8.95 | 8.33 | -4.33 | -34.21% | 73 | 1 | 0.73 | -0.46 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 93.00 | 8.15 | 9.45 | 8.87 | % | 3 | 0 | 0.68 | -0.48 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST | |
| 94.00 | 9.65 | 10.10 | 14.04 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.50 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 95.00 | 10.20 | 10.65 | 9.27 | -5.72 | -38.16% | 20 | 18 | 0.72 | -0.52 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 96.00 | 10.85 | 11.20 | % | 0 | 0 | 0.72 | -0.54 | 0.02 | -0.12 | 4/23/2025 3:59:53 PM EST | |||
| 97.00 | 11.40 | 12.50 | 9.70 | -5.65 | -36.81% | 1 | 15 | 0.75 | -0.56 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 98.00 | 11.50 | 12.45 | % | 0 | 0 | 0.69 | -0.58 | 0.02 | -0.11 | 4/23/2025 3:59:53 PM EST | |||
| 99.00 | 12.65 | 13.05 | 10.54 | -6.05 | -36.47% | 1 | 1 | 0.71 | -0.60 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 100.00 | 12.90 | 14.75 | 19.12 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.61 | 0.02 | -0.11 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 105.00 | 16.75 | 17.20 | % | 0 | 0 | 0.68 | -0.70 | 0.02 | -0.09 | 4/23/2025 3:59:53 PM EST | |||
| 110.00 | 20.70 | 22.75 | % | 0 | 0 | 0.77 | -0.78 | 0.02 | -0.08 | 4/23/2025 3:59:53 PM EST | |||
| 115.00 | 24.10 | 25.45 | % | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.06 | 4/23/2025 3:59:53 PM EST | |||
| 120.00 | 29.35 | 31.75 | 28.74 | -7.76 | -21.26% | 14 | 1 | 0.66 | -0.89 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 125.00 | 34.05 | 35.70 | % | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.03 | 4/23/2025 3:59:53 PM EST | |||
| 130.00 | 38.65 | 41.20 | % | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.02 | 4/23/2025 3:59:53 PM EST |