Options Chain for SHOPIFY INC CL A (SHOP) - $70.11 as of 9/6/2024 3:05:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.40 | 42.35 | 46.45 | 0.00 | 0.00% | 0 | 23 | 2.68 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 35.95 | 37.35 | 44.59 | 0.00 | 0.00% | 0 | 199 | 2.21 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 30.95 | 33.35 | 32.35 | -3.38 | -9.46% | 5 | 44 | 1.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 26.50 | 27.75 | 33.65 | 0.00 | 0.00% | 0 | 221 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 21.60 | 23.25 | 21.60 | -5.88 | -21.40% | 2 | 235 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 16.10 | 18.35 | 16.34 | -3.81 | -18.91% | 2 | 1,229 | 0.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 11.65 | 13.35 | 12.20 | -3.65 | -23.03% | 5 | 1,466 | 0.64 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 5.60 | 7.85 | 7.50 | -2.74 | -26.76% | 45 | 3,411 | 0.50 | 0.89 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 63.00 | 4.05 | 5.05 | 4.85 | -3.50 | -41.92% | 18 | 17 | 0.46 | 0.77 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 64.00 | 4.05 | 4.25 | 4.00 | -2.85 | -41.61% | 223 | 41 | 0.45 | 0.72 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 2.88 | 3.70 | 3.36 | -2.19 | -39.46% | 174 | 5,753 | 0.44 | 0.66 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 66.00 | 2.80 | 2.86 | 2.66 | -2.19 | -45.16% | 458 | 79 | 0.43 | 0.60 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 67.00 | 2.24 | 2.30 | 2.29 | -1.94 | -45.87% | 141 | 62 | 0.43 | 0.53 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 68.00 | 1.75 | 1.81 | 1.80 | -2.10 | -53.85% | 79 | 117 | 0.42 | 0.45 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 69.00 | 1.34 | 1.40 | 1.38 | -1.50 | -52.09% | 315 | 234 | 0.41 | 0.38 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 1.00 | 1.12 | 1.04 | -1.14 | -52.30% | 1,108 | 5,552 | 0.41 | 0.31 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 71.00 | 0.74 | 0.89 | 0.78 | -0.96 | -55.18% | 21 | 373 | 0.40 | 0.25 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 72.00 | 0.53 | 0.58 | 0.57 | -0.91 | -61.49% | 435 | 235 | 0.40 | 0.19 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 73.00 | 0.40 | 0.42 | 0.41 | -0.61 | -59.81% | 142 | 659 | 0.40 | 0.15 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 74.00 | 0.24 | 0.30 | 0.28 | -0.48 | -63.16% | 70 | 718 | 0.40 | 0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.18 | 0.22 | 0.21 | -0.40 | -65.58% | 1,531 | 10,535 | 0.41 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 76.00 | 0.14 | 0.15 | 0.14 | -0.28 | -66.67% | 424 | 832 | 0.41 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 77.00 | 0.11 | 0.13 | 0.10 | -0.27 | -72.98% | 523 | 780 | 0.42 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 78.00 | 0.08 | 0.10 | 0.08 | -0.15 | -65.22% | 14 | 508 | 0.43 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 79.00 | 0.05 | 0.07 | 0.05 | -0.16 | -76.19% | 11 | 1,261 | 0.43 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.05 | 0.07 | 0.07 | -0.06 | -46.16% | 401 | 6,469 | 0.46 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 81.00 | 0.04 | 0.11 | 0.05 | -0.05 | -50.00% | 1 | 2,126 | 0.49 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 82.00 | 0.02 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 162 | 0.49 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 83.00 | 0.02 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 397 | 0.52 | 0.01 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 35 | 6,650 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 6 | 4,412 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 0.02 | 0.32 | 0.02 | 0.00 | 0.00% | 6 | 1,007 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 0.01 | 0.09 | 0.02 | -0.01 | -33.34% | 1 | 2,234 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,310 | 0.89 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,591 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 825 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 11,630 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 332 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 202 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 413 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,602 | 1.93 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,917 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,961 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 5 | 11,299 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.01 | 0.03 | 0.04 | +0.03 | +300.00% | 9 | 7,515 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.02 | 0.07 | 0.03 | -0.01 | -25.00% | 8 | 2,538 | 0.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.04 | 0.12 | 0.09 | +0.04 | +80.00% | 29 | 2,972 | 0.54 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 0.33 | 0.36 | 0.35 | +0.20 | +133.34% | 258 | 3,665 | 0.48 | -0.11 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 63.00 | 0.56 | 0.81 | 0.76 | +0.45 | +145.17% | 213 | 123 | 0.45 | -0.23 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 64.00 | 0.99 | 1.10 | 0.97 | +0.46 | +90.20% | 743 | 110 | 0.44 | -0.28 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 1.29 | 1.36 | 1.28 | +0.68 | +113.34% | 785 | 6,866 | 0.43 | -0.34 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 66.00 | 1.65 | 1.72 | 1.71 | +0.96 | +128.00% | 128 | 103 | 0.42 | -0.40 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 67.00 | 2.10 | 2.15 | 2.07 | +1.06 | +104.95% | 1,431 | 1,523 | 0.42 | -0.47 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 68.00 | 2.61 | 2.66 | 2.70 | +1.57 | +138.94% | 393 | 293 | 0.41 | -0.55 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 69.00 | 3.15 | 3.30 | 3.20 | +1.50 | +88.24% | 47 | 224 | 0.40 | -0.62 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 3.80 | 3.95 | 3.88 | +1.68 | +76.37% | 548 | 5,850 | 0.39 | -0.69 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 71.00 | 4.55 | 5.55 | 4.77 | +2.18 | +84.17% | 14 | 384 | 0.39 | -0.75 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 72.00 | 4.90 | 5.65 | 5.53 | +2.33 | +72.82% | 75 | 243 | 0.39 | -0.81 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 73.00 | 4.35 | 8.35 | 6.50 | +2.45 | +60.50% | 42 | 743 | 0.39 | -0.85 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 74.00 | 6.10 | 7.25 | 7.37 | +2.38 | +47.70% | 7 | 908 | 0.39 | -0.89 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 7.95 | 8.50 | 8.08 | +2.64 | +48.53% | 50 | 4,365 | 0.37 | -0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 76.00 | 7.20 | 10.05 | 8.93 | +3.25 | +57.22% | 1 | 1,251 | 0.35 | -0.94 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 77.00 | 9.10 | 11.15 | 10.25 | +3.15 | +44.37% | 31 | 409 | 0.53 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 78.00 | 9.85 | 12.80 | 11.10 | +3.85 | +53.11% | 12 | 695 | 0.57 | -0.96 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 79.00 | 10.85 | 13.10 | 9.20 | 0.00 | 0.00% | 0 | 371 | 0.58 | -0.97 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 11.85 | 13.50 | 12.73 | +2.93 | +29.90% | 1 | 1,045 | 0.64 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 81.00 | 12.80 | 16.00 | 9.85 | 0.00 | 0.00% | 0 | 30 | 0.65 | -0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 82.00 | 14.75 | 16.10 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 83.00 | 14.85 | 17.10 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 17.60 | 19.65 | 14.90 | 0.00 | 0.00% | 0 | 4 | 0.80 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 20.85 | 24.65 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 27.70 | 28.65 | 22.60 | 0.00 | 0.00% | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 32.70 | 33.90 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 37.70 | 39.15 | 42.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 42.70 | 44.15 | 43.28 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 47.70 | 49.15 | 56.02 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 52.70 | 54.15 | 58.35 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 57.70 | 59.15 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 130.00 | 62.70 | 64.15 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 135.00 | 67.70 | 68.65 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |