Options Chain for SHOPIFY INC CL A (SHOP) - $71.36 as of 4/26/2024 5:36:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.00 | 26.85 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 20.65 | 22.15 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 15.65 | 17.15 | 15.95 | 0.00 | 0.00% | 0 | 15 | 1.06 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 15.10 | 16.15 | 15.20 | +0.75 | +5.19% | 2 | 11 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 57.00 | 13.65 | 15.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 58.00 | 12.65 | 14.15 | 12.00 | 0.00 | 0.00% | 0 | 13 | 0.87 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 12.05 | 13.15 | 12.20 | +1.90 | +18.45% | 3 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 10.70 | 12.15 | 11.30 | -2.40 | -17.52% | 101 | 116 | 0.75 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 9.65 | 11.15 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 62.00 | 8.85 | 9.90 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 63.00 | 7.75 | 9.15 | 8.45 | -0.01 | -0.12% | 3 | 3 | 0.62 | 0.97 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 6.80 | 7.65 | 7.45 | -0.07 | -0.94% | 3 | 4 | 0.59 | 0.96 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 6.40 | 6.70 | 6.47 | +0.07 | +1.10% | 1 | 91 | 0.55 | 0.94 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 5.50 | 5.70 | 5.90 | -0.95 | -13.87% | 11 | 202 | 0.40 | 0.91 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 2.92 | 4.80 | 4.66 | +0.46 | +10.96% | 11 | 21 | 0.42 | 0.87 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 3.45 | 3.95 | 3.90 | +0.40 | +11.43% | 58 | 262 | 0.41 | 0.81 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 3.00 | 3.20 | 3.04 | +0.15 | +5.19% | 86 | 98 | 0.41 | 0.74 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 2.35 | 2.40 | 2.40 | +0.15 | +6.67% | 277 | 3,161 | 0.40 | 0.65 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 1.76 | 1.80 | 1.80 | +0.10 | +5.89% | 1,401 | 1,202 | 0.40 | 0.56 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 1.26 | 1.30 | 1.31 | +0.09 | +7.38% | 676 | 1,688 | 0.40 | 0.46 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 0.90 | 0.92 | 0.92 | -0.03 | -3.16% | 693 | 1,194 | 0.40 | 0.36 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 0.61 | 0.65 | 0.62 | -0.03 | -4.62% | 613 | 3,191 | 0.40 | 0.27 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.40 | 0.42 | 0.42 | -0.04 | -8.70% | 586 | 797 | 0.40 | 0.20 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 0.27 | 0.29 | 0.28 | -0.10 | -26.32% | 482 | 1,937 | 0.40 | 0.14 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 0.18 | 0.20 | 0.18 | -0.08 | -30.77% | 150 | 589 | 0.41 | 0.10 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 0.11 | 0.14 | 0.13 | -0.08 | -38.10% | 112 | 1,241 | 0.42 | 0.07 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 74 | 449 | 0.43 | 0.05 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 283 | 822 | 0.44 | 0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 55 | 193 | 0.44 | 0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 636 | 204 | 0.47 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 0.01 | 0.07 | 0.04 | +0.01 | +33.34% | 5 | 146 | 0.51 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 123 | 0.53 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 5 | 372 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 89 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 87.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 137 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 88.00 | 0.00 | 0.10 | 0.01 | -0.08 | -88.89% | 2 | 59 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 89.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 187 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.01 | 0.10 | 0.09 | +0.08 | +800.00% | 2 | 171 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 92.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 340 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 127 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.01 | 0.06 | 0.01 | -0.01 | -50.00% | 288 | 144 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 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 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 32 | 1.65 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.05 | +0.03 | +150.00% | 104 | 157 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.10 | 0.02 | % | 1 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 58.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 48 | 0.83 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 244 | 515 | 0.56 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 63 | 0.54 | -0.01 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 0.01 | 0.08 | 0.04 | -0.02 | -33.34% | 19 | 41 | 0.50 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 0.02 | 0.08 | 0.06 | -0.04 | -40.00% | 36 | 482 | 0.47 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 0.04 | 0.10 | 0.09 | -0.06 | -40.00% | 29 | 93 | 0.45 | -0.04 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.10 | 0.14 | 0.13 | -0.13 | -50.00% | 194 | 435 | 0.45 | -0.06 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 0.17 | 0.21 | 0.20 | -0.18 | -47.37% | 113 | 263 | 0.44 | -0.09 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 0.27 | 0.32 | 0.32 | -0.27 | -45.77% | 126 | 401 | 0.43 | -0.13 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 0.41 | 0.47 | 0.45 | -0.38 | -45.79% | 310 | 839 | 0.42 | -0.19 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 0.68 | 0.71 | 0.68 | -0.40 | -37.04% | 191 | 568 | 0.42 | -0.26 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.98 | 1.00 | 0.97 | -0.60 | -38.22% | 320 | 605 | 0.41 | -0.35 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 1.38 | 1.41 | 1.38 | -0.70 | -33.66% | 1,199 | 1,225 | 0.40 | -0.44 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 1.86 | 1.92 | 1.88 | -0.64 | -25.40% | 399 | 550 | 0.40 | -0.54 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 2.39 | 2.54 | 2.48 | -0.84 | -25.31% | 432 | 500 | 0.39 | -0.64 | 0.09 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 3.15 | 3.65 | 3.25 | -0.85 | -20.74% | 98 | 262 | 0.40 | -0.73 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 3.95 | 4.35 | 3.98 | -0.92 | -18.78% | 24 | 228 | 0.39 | -0.80 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 4.80 | 5.45 | 4.89 | -0.94 | -16.13% | 15 | 264 | 0.44 | -0.86 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 5.65 | 5.90 | 5.92 | -0.68 | -10.31% | 8 | 123 | 0.39 | -0.90 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 6.60 | 6.90 | 6.86 | -1.07 | -13.50% | 1 | 116 | 0.53 | -0.93 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 7.45 | 8.80 | 8.82 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.95 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 8.50 | 9.40 | 8.72 | -1.08 | -11.02% | 5 | 70 | 0.57 | -0.97 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 8.95 | 10.45 | 9.72 | -2.43 | -20.00% | 1 | 15 | 0.58 | -0.98 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 9.95 | 11.40 | 10.75 | +3.00 | +38.71% | 6 | 23 | 0.63 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 11.45 | 12.35 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 3/21/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 12.30 | 13.35 | 13.50 | 0.00 | 0.00% | 0 | 54 | 0.75 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 13.00 | 14.45 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 13.50 | 15.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 87.00 | 14.95 | 16.45 | 17.93 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 88.00 | 15.50 | 17.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 89.00 | 16.90 | 18.40 | 19.66 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 17.50 | 19.30 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 91.00 | 18.50 | 20.45 | 16.65 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 92.00 | 19.90 | 21.45 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 23.10 | 24.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 28.15 | 29.30 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 33.10 | 34.35 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 38.40 | 39.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |