Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $109.21 as of 6/13/2025 3:55:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.25 | 52.55 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 44.45 | 46.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 38.70 | 42.55 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 70.00 | 33.60 | 37.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 29.10 | 31.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 24.55 | 26.50 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 20.30 | 21.25 | 30.67 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.97 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 89.00 | 16.50 | 17.45 | 17.17 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.93 | 0.01 | -0.05 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 15.75 | 16.40 | 16.05 | -0.52 | -3.14% | 11 | 1 | 0.66 | 0.92 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 91.00 | 14.75 | 15.55 | 14.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.91 | 0.01 | -0.06 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 92.00 | 13.75 | 14.70 | 18.38 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.06 | 5/29/2025 | 6/13/2025 3:59:57 PM EST |
| 93.00 | 12.95 | 13.75 | % | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 94.00 | 12.40 | 12.75 | % | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 11.55 | 12.00 | 15.67 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.84 | 0.02 | -0.08 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 96.00 | 10.75 | 11.05 | 11.75 | % | 1 | 0 | 0.48 | 0.82 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 97.00 | 9.95 | 11.40 | % | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.09 | 6/13/2025 3:59:57 PM EST | |||
| 98.00 | 9.15 | 10.10 | 11.57 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.77 | 0.03 | -0.09 | 5/28/2025 | 6/13/2025 3:59:57 PM EST |
| 99.00 | 8.40 | 9.20 | 8.84 | % | 2 | 0 | 0.51 | 0.74 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 100.00 | 7.70 | 8.50 | 8.55 | -2.42 | -22.06% | 3 | 25 | 0.50 | 0.71 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 101.00 | 7.05 | 7.30 | 11.95 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.68 | 0.03 | -0.11 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 102.00 | 6.40 | 6.60 | % | 0 | 0 | 0.46 | 0.65 | 0.03 | -0.11 | 6/13/2025 3:59:57 PM EST | |||
| 103.00 | 5.75 | 6.00 | 5.90 | -3.65 | -38.22% | 2 | 70 | 0.46 | 0.61 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 104.00 | 5.25 | 5.40 | 5.35 | -5.85 | -52.24% | 1 | 7 | 0.46 | 0.58 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 4.70 | 4.85 | 4.90 | -6.95 | -58.65% | 16 | 49 | 0.45 | 0.54 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 106.00 | 4.15 | 4.35 | 4.90 | -8.00 | -62.02% | 4 | 31 | 0.45 | 0.51 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 107.00 | 3.75 | 3.90 | 3.75 | -3.17 | -45.81% | 59 | 30 | 0.45 | 0.47 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 108.00 | 3.30 | 3.45 | 3.40 | -1.85 | -35.24% | 28 | 471 | 0.45 | 0.44 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 109.00 | 2.92 | 3.75 | 3.00 | -1.90 | -38.78% | 15 | 32 | 0.49 | 0.40 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 2.57 | 2.98 | 2.85 | -1.40 | -32.95% | 27 | 317 | 0.46 | 0.37 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 111.00 | 2.25 | 2.39 | 2.40 | -1.50 | -38.47% | 40 | 281 | 0.45 | 0.34 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 112.00 | 1.97 | 2.18 | 2.14 | -1.54 | -41.85% | 27 | 291 | 0.45 | 0.31 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 113.00 | 1.72 | 1.99 | 1.80 | -1.33 | -42.50% | 36 | 253 | 0.45 | 0.28 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 114.00 | 1.49 | 1.61 | 1.68 | -1.08 | -39.13% | 40 | 965 | 0.45 | 0.25 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 1.30 | 1.41 | 1.38 | -0.99 | -41.78% | 65 | 1,054 | 0.45 | 0.22 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 116.00 | 1.13 | 1.54 | 1.21 | -0.96 | -44.24% | 13 | 44 | 0.47 | 0.20 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 117.00 | 0.96 | 1.08 | 1.13 | -0.82 | -42.06% | 5 | 65 | 0.45 | 0.18 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 118.00 | 0.83 | 0.93 | 0.92 | -0.71 | -43.56% | 1 | 30 | 0.45 | 0.16 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 119.00 | 0.68 | 1.20 | 1.89 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.14 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 0.62 | 0.72 | 0.68 | -0.69 | -50.37% | 128 | 121 | 0.45 | 0.12 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 121.00 | 0.53 | 0.62 | 0.59 | -0.56 | -48.70% | 1 | 69 | 0.45 | 0.11 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 122.00 | 0.46 | 0.55 | 0.62 | -0.46 | -42.60% | 2 | 29 | 0.46 | 0.10 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 123.00 | 0.38 | 0.47 | % | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 124.00 | 0.00 | 0.42 | 0.49 | -0.65 | -57.02% | 1 | 2 | 0.47 | 0.07 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 0.28 | 0.35 | 0.38 | -0.39 | -50.65% | 3 | 63 | 0.46 | 0.06 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 126.00 | 0.00 | 0.36 | 0.36 | -0.38 | -51.36% | 3 | 1 | 0.51 | 0.05 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 127.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 0.16 | 0.67 | 0.20 | -0.15 | -42.86% | 3 | 53 | 0.56 | 0.03 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.78 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.66 | 0.14 | 0.00 | 0.00% | 0 | 54 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.71 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.63 | 0.20 | 0.00 | 0.00% | 0 | 300 | 0.84 | -0.01 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.87 | 0.17 | 0.00 | 0.00% | 0 | 71 | 0.75 | -0.03 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 89.00 | 0.40 | 0.60 | 0.44 | +0.14 | +46.67% | 4 | 109 | 0.53 | -0.07 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 0.45 | 0.57 | 0.47 | +0.22 | +88.00% | 2 | 99 | 0.51 | -0.08 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 91.00 | 0.31 | 0.71 | 0.39 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.09 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.84 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.10 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 93.00 | 0.37 | 0.90 | 1.33 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.12 | 0.02 | -0.07 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 94.00 | 0.89 | 0.99 | 0.52 | 0.00 | 0.00% | 0 | 63 | 0.49 | -0.14 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 0.95 | 1.14 | 0.91 | +0.19 | +26.39% | 229 | 15 | 0.48 | -0.16 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 96.00 | 0.44 | 1.31 | 1.30 | +0.74 | +132.15% | 11 | 54 | 0.42 | -0.18 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 97.00 | 1.10 | 1.51 | 1.47 | +0.78 | +113.05% | 12 | 54 | 0.46 | -0.20 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 98.00 | 1.56 | 1.74 | 1.40 | +0.30 | +27.28% | 10 | 63 | 0.47 | -0.23 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 99.00 | 1.89 | 1.99 | 1.97 | +0.94 | +91.27% | 2 | 21 | 0.47 | -0.26 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 100.00 | 2.18 | 2.27 | 2.16 | +0.76 | +54.29% | 18 | 30 | 0.47 | -0.29 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 101.00 | 2.44 | 2.59 | 2.20 | +0.98 | +80.33% | 10 | 69 | 0.46 | -0.32 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 102.00 | 2.81 | 2.93 | 1.87 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.35 | 0.03 | -0.11 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 103.00 | 3.20 | 3.35 | 2.10 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.39 | 0.03 | -0.11 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 104.00 | 3.60 | 3.75 | 3.85 | +1.45 | +60.42% | 8 | 81 | 0.45 | -0.42 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 4.05 | 4.20 | 3.80 | +1.32 | +53.23% | 15 | 69 | 0.45 | -0.46 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 106.00 | 4.55 | 4.70 | 4.22 | +1.10 | +35.26% | 4 | 25 | 0.45 | -0.49 | 0.04 | -0.12 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 107.00 | 5.05 | 5.25 | 3.47 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.53 | 0.04 | -0.12 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 108.00 | 5.65 | 5.80 | 5.80 | +2.25 | +63.38% | 7 | 8 | 0.45 | -0.56 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 109.00 | 6.25 | 6.45 | 5.40 | +1.14 | +26.77% | 4 | 25 | 0.44 | -0.60 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 6.85 | 7.10 | 6.46 | +2.18 | +50.94% | 10 | 40 | 0.43 | -0.63 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 111.00 | 7.60 | 7.75 | 7.20 | +2.50 | +53.20% | 6 | 26 | 0.44 | -0.66 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 112.00 | 8.30 | 8.50 | 5.55 | 0.00 | 0.00% | 0 | 41 | 0.44 | -0.69 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 113.00 | 8.40 | 9.25 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.72 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 114.00 | 9.75 | 10.05 | 10.05 | +2.82 | +39.01% | 7 | 22 | 0.44 | -0.75 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 10.60 | 10.85 | 10.60 | +3.35 | +46.21% | 5 | 52 | 0.44 | -0.78 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 116.00 | 10.40 | 11.75 | 7.15 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.80 | 0.03 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 117.00 | 11.20 | 12.55 | 7.95 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.82 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 118.00 | 12.15 | 13.40 | 5.95 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.84 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 119.00 | 13.90 | 14.35 | 6.65 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.86 | 0.02 | -0.06 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 14.90 | 15.30 | 10.11 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.88 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 121.00 | 15.45 | 16.50 | % | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 122.00 | 16.45 | 17.35 | 7.80 | 0.00 | 0.00% | 0 | 33 | 0.58 | -0.90 | 0.02 | -0.05 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 123.00 | 17.15 | 18.40 | % | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 124.00 | 18.30 | 19.30 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 19.20 | 20.25 | 16.65 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.94 | 0.01 | -0.04 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 126.00 | 20.20 | 21.30 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 127.00 | 21.15 | 22.25 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 24.15 | 25.15 | 21.10 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.97 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 28.25 | 30.85 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 33.05 | 36.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 38.00 | 41.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |