Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $97.12 as of 4/25/2025 9:04:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 71.55 | 73.30 | 72.14 | +22.14 | +44.28% | 1 | 2,701 | 2.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 30.00 | 65.95 | 67.85 | 67.32 | +14.92 | +28.48% | 3 | 807 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 35.00 | 62.05 | 62.85 | 49.05 | 0.00 | 0.00% | 0 | 97 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 40.00 | 57.05 | 58.15 | 43.32 | 0.00 | 0.00% | 0 | 262 | 1.37 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:47 PM EST |
| 45.00 | 52.40 | 53.00 | 53.00 | +14.25 | +36.78% | 1 | 195 | 1.16 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 50.00 | 47.45 | 48.10 | 48.15 | +10.90 | +29.27% | 1 | 623 | 1.06 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 42.60 | 43.20 | 40.40 | 0.00 | 0.00% | 0 | 398 | 0.82 | 0.97 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 37.90 | 38.50 | 38.10 | +1.86 | +5.14% | 3 | 2,414 | 0.81 | 0.96 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 33.30 | 33.90 | 33.29 | +5.79 | +21.06% | 2 | 2,374 | 0.78 | 0.93 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 28.85 | 29.45 | 29.45 | +2.80 | +10.51% | 3 | 6,939 | 0.75 | 0.90 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 24.75 | 25.10 | 24.85 | +2.85 | +12.96% | 1 | 2,215 | 0.73 | 0.86 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 20.80 | 21.15 | 20.93 | +1.62 | +8.39% | 11 | 2,946 | 0.71 | 0.81 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 17.20 | 17.45 | 17.25 | +2.59 | +17.67% | 25 | 7,776 | 0.69 | 0.75 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 13.90 | 14.15 | 14.05 | +1.63 | +13.13% | 52 | 2,983 | 0.67 | 0.67 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 11.05 | 11.20 | 11.06 | +1.41 | +14.62% | 179 | 7,117 | 0.65 | 0.59 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 8.40 | 8.75 | 8.61 | +1.17 | +15.73% | 100 | 4,357 | 0.63 | 0.51 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 6.50 | 6.65 | 6.57 | +0.92 | +16.29% | 115 | 3,856 | 0.62 | 0.43 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 4.80 | 4.95 | 4.82 | +0.77 | +19.02% | 1,478 | 4,432 | 0.61 | 0.35 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 3.50 | 3.60 | 3.50 | +0.50 | +16.67% | 94 | 5,119 | 0.60 | 0.28 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 2.48 | 2.57 | 2.56 | +0.46 | +21.91% | 170 | 5,190 | 0.59 | 0.22 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 1.72 | 1.82 | 1.71 | +0.30 | +21.28% | 412 | 1,354 | 0.58 | 0.17 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 1.10 | 1.29 | 1.21 | +0.16 | +15.24% | 19 | 2,224 | 0.57 | 0.12 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 0.81 | 0.95 | 0.96 | +0.28 | +41.18% | 12 | 1,582 | 0.58 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 0.57 | 0.66 | 0.63 | +0.20 | +46.52% | 27 | 1,152 | 0.58 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 0.30 | 0.59 | 0.40 | +0.12 | +42.86% | 4 | 452 | 0.58 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 0.01 | 0.40 | 0.25 | 0.00 | 0.00% | 35 | 1,389 | 0.54 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 0.03 | 0.71 | 0.21 | +0.01 | +5.00% | 70 | 1,630 | 0.63 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 0.10 | 0.26 | 0.17 | +0.07 | +70.00% | 1 | 742 | 0.59 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 0.04 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 246 | 0.59 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 0.02 | 0.34 | 0.08 | -0.10 | -55.56% | 2 | 435 | 0.66 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 205 | 0.64 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 3 | 928 | 0.62 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.09 | 0.04 | -0.06 | -60.00% | 1 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 190.00 | 0.01 | 0.39 | 0.05 | -0.03 | -37.50% | 3 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.30 | 0.02 | -0.07 | -77.78% | 214 | 741 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 925 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 1,438 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 40.00 | 0.03 | 0.27 | 0.11 | -0.10 | -47.62% | 8 | 1,685 | 0.98 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 45.00 | 0.09 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 3,168 | 0.96 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 50.00 | 0.01 | 0.58 | 0.28 | -0.12 | -30.00% | 3 | 9,702 | 0.92 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 0.20 | 0.65 | 0.42 | -0.06 | -12.50% | 6 | 3,100 | 0.86 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 0.18 | 0.88 | 0.70 | -0.01 | -1.41% | 34 | 2,430 | 0.78 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 0.95 | 0.99 | 0.93 | -0.22 | -19.13% | 23 | 3,225 | 0.77 | -0.07 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 1.47 | 1.53 | 1.52 | -0.20 | -11.63% | 56 | 7,056 | 0.75 | -0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 2.20 | 2.28 | 2.20 | -0.33 | -13.05% | 293 | 9,237 | 0.72 | -0.14 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 3.20 | 3.35 | 3.30 | -0.30 | -8.34% | 71 | 4,480 | 0.70 | -0.19 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 4.55 | 4.65 | 4.62 | -0.50 | -9.77% | 364 | 8,167 | 0.68 | -0.25 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 6.25 | 6.40 | 6.31 | -0.60 | -8.69% | 69 | 7,156 | 0.67 | -0.33 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 8.30 | 8.50 | 8.45 | -1.05 | -11.06% | 1,684 | 5,946 | 0.65 | -0.41 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 10.80 | 11.05 | 10.50 | -1.52 | -12.65% | 31 | 2,177 | 0.64 | -0.49 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 13.70 | 14.05 | 13.65 | -1.21 | -8.15% | 11 | 732 | 0.62 | -0.57 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 16.95 | 18.00 | 17.18 | -4.58 | -21.05% | 5 | 4,135 | 0.63 | -0.65 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 20.70 | 21.05 | 24.00 | 0.00 | 0.00% | 0 | 906 | 0.60 | -0.72 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 120.00 | 24.65 | 25.05 | 27.10 | 0.00 | 0.00% | 0 | 616 | 0.59 | -0.78 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 125.00 | 28.95 | 29.60 | 33.85 | 0.00 | 0.00% | 0 | 300 | 0.61 | -0.83 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 130.00 | 33.50 | 34.00 | 36.00 | 0.00 | 0.00% | 0 | 121 | 0.60 | -0.88 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 135.00 | 37.85 | 38.55 | 37.85 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.91 | 0.01 | -0.03 | 3/28/2025 | 4/25/2025 3:59:47 PM EST |
| 140.00 | 42.65 | 43.30 | 64.95 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.93 | 0.01 | -0.03 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 145.00 | 47.45 | 48.65 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.02 | 3/20/2025 | 4/25/2025 3:59:47 PM EST |
| 150.00 | 52.00 | 53.55 | 48.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 3/4/2025 | 4/25/2025 3:59:47 PM EST |
| 155.00 | 56.20 | 59.65 | 45.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 3:59:47 PM EST |
| 160.00 | 60.85 | 64.80 | 44.15 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 2/7/2025 | 4/25/2025 3:59:47 PM EST |
| 165.00 | 67.25 | 69.00 | 46.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 4/25/2025 3:59:47 PM EST |
| 170.00 | 72.20 | 73.75 | 62.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 4/25/2025 3:59:47 PM EST |
| 175.00 | 76.50 | 79.10 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:47 PM EST |
| 180.00 | 81.30 | 84.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 185.00 | 87.25 | 88.75 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 190.00 | 91.30 | 94.75 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |