Options Chain for SHOPIFY INC CL A (SHOP) - $69.06 as of 4/19/2024 6:01:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.05 | 26.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:56 PM EST | |||
| 50.00 | 19.05 | 21.35 | 18.95 | 0.00 | 0.00% | 0 | 37 | 1.36 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 55.00 | 14.10 | 16.00 | 15.20 | 0.00 | 0.00% | 0 | 12 | 1.02 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 57.00 | 11.35 | 13.05 | 11.95 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 58.00 | 10.55 | 13.25 | 10.90 | 0.00 | 0.00% | 0 | 28 | 0.82 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 59.00 | 9.05 | 12.35 | 10.15 | -1.05 | -9.38% | 3 | 3 | 0.70 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 60.00 | 8.00 | 11.70 | 11.16 | +0.96 | +9.42% | 1 | 14 | 0.69 | 0.99 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 61.00 | 7.00 | 10.95 | 9.85 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.98 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 62.00 | 6.05 | 9.95 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.02 | -0.04 | 4/8/2024 | 4/19/2024 3:59:56 PM EST |
| 63.00 | 6.30 | 7.15 | 6.10 | -1.25 | -17.01% | 11 | 28 | 0.54 | 0.94 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 64.00 | 3.85 | 6.55 | 7.00 | +1.05 | +17.65% | 2 | 26 | 0.48 | 0.91 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 65.00 | 5.05 | 5.45 | 5.05 | +0.08 | +1.61% | 50 | 84 | 0.47 | 0.86 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 66.00 | 4.20 | 4.55 | 4.32 | -0.08 | -1.82% | 4 | 27 | 0.47 | 0.81 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 67.00 | 3.40 | 3.55 | 3.30 | +0.11 | +3.45% | 49 | 94 | 0.51 | 0.74 | 0.07 | -0.12 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 68.00 | 2.62 | 2.81 | 2.60 | -0.07 | -2.63% | 236 | 348 | 0.45 | 0.67 | 0.08 | -0.13 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 69.00 | 2.12 | 2.17 | 2.13 | -0.07 | -3.19% | 284 | 458 | 0.45 | 0.58 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 70.00 | 1.60 | 1.63 | 1.58 | +0.01 | +0.64% | 965 | 487 | 0.45 | 0.49 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 71.00 | 1.16 | 1.19 | 1.17 | +0.03 | +2.64% | 1,318 | 481 | 0.44 | 0.40 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 72.00 | 0.83 | 0.87 | 0.83 | +0.01 | +1.22% | 2,632 | 501 | 0.44 | 0.31 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 73.00 | 0.50 | 0.60 | 0.59 | -0.03 | -4.84% | 1,040 | 667 | 0.44 | 0.24 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 74.00 | 0.39 | 0.44 | 0.42 | -0.02 | -4.55% | 487 | 361 | 0.44 | 0.18 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 75.00 | 0.26 | 0.30 | 0.27 | -0.01 | -3.58% | 834 | 767 | 0.45 | 0.13 | 0.05 | -0.07 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 76.00 | 0.18 | 0.20 | 0.19 | 0.00 | 0.00% | 128 | 464 | 0.46 | 0.10 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 77.00 | 0.12 | 0.14 | 0.12 | -0.02 | -14.29% | 752 | 180 | 0.47 | 0.07 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 78.00 | 0.08 | 0.11 | 0.09 | -0.03 | -25.00% | 53 | 282 | 0.48 | 0.05 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 79.00 | 0.05 | 0.08 | 0.05 | -0.05 | -50.00% | 8 | 309 | 0.49 | 0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 80.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 27 | 835 | 0.50 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 81.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 11 | 1,144 | 0.49 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 82.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 29 | 580 | 0.52 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 83.00 | 0.01 | 0.05 | 0.03 | -0.23 | -88.47% | 2 | 389 | 0.56 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 84.00 | 0.01 | 0.06 | 0.39 | 0.00 | 0.00% | 0 | 103 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.06 | 0.33 | +0.30 | +1,000.00% | 1 | 208 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 129 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 0.06 | 0.04 | +0.01 | +33.34% | 1 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 88.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 21 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 89.00 | 0.00 | 0.12 | 0.01 | -0.06 | -85.72% | 1 | 100 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 90.00 | 0.01 | 0.12 | 0.02 | 0.00 | 0.00% | 4 | 1,037 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 91.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:56 PM EST |
| 92.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 153 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 440 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 144 | 1.30 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.57 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:56 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 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/19/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/19/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.83 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.81 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,825 | 0.61 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 4 | 1,622 | 0.51 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 61.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 33 | 36 | 0.51 | -0.02 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 62.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 46 | 71 | 0.49 | -0.04 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 63.00 | 0.05 | 0.16 | 0.14 | +0.01 | +7.70% | 77 | 104 | 0.50 | -0.06 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 64.00 | 0.20 | 0.23 | 0.23 | -0.05 | -17.86% | 105 | 109 | 0.49 | -0.09 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 65.00 | 0.32 | 0.35 | 0.34 | -0.06 | -15.00% | 556 | 7,950 | 0.48 | -0.14 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 66.00 | 0.48 | 0.53 | 0.51 | -0.07 | -12.07% | 670 | 590 | 0.48 | -0.19 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 67.00 | 0.71 | 0.73 | 0.75 | -0.09 | -10.72% | 227 | 548 | 0.47 | -0.26 | 0.07 | -0.12 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 68.00 | 1.00 | 1.04 | 1.01 | -0.21 | -17.22% | 311 | 359 | 0.44 | -0.33 | 0.08 | -0.13 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 69.00 | 1.37 | 1.41 | 1.51 | -0.09 | -5.63% | 665 | 642 | 0.44 | -0.42 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 70.00 | 1.75 | 1.89 | 1.84 | -0.17 | -8.46% | 505 | 759 | 0.43 | -0.51 | 0.09 | -0.13 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 71.00 | 2.25 | 2.45 | 2.64 | +0.03 | +1.15% | 904 | 450 | 0.44 | -0.60 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 72.00 | 3.00 | 3.15 | 3.08 | -0.15 | -4.65% | 923 | 267 | 0.45 | -0.69 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 73.00 | 3.50 | 4.20 | 3.90 | -0.10 | -2.50% | 326 | 281 | 0.39 | -0.76 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 74.00 | 4.60 | 6.35 | 4.70 | +0.68 | +16.92% | 25 | 208 | 0.46 | -0.82 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 75.00 | 5.35 | 6.65 | 5.55 | +0.82 | +17.34% | 21 | 268 | 0.41 | -0.87 | 0.05 | -0.07 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 76.00 | 4.35 | 7.00 | 6.20 | +0.57 | +10.13% | 20 | 66 | 0.44 | -0.90 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 77.00 | 6.90 | 8.00 | 7.17 | -0.52 | -6.77% | 62 | 99 | 0.35 | -0.93 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 78.00 | 7.50 | 10.50 | 8.30 | -0.57 | -6.43% | 63 | 229 | 0.55 | -0.95 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 79.00 | 8.80 | 10.00 | 9.30 | -0.10 | -1.07% | 1 | 139 | 0.60 | -0.96 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 80.00 | 9.95 | 12.25 | 10.05 | +0.80 | +8.65% | 7 | 24 | 0.59 | -0.98 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 81.00 | 10.80 | 12.00 | 12.10 | +0.80 | +7.08% | 2 | 22 | 0.64 | -0.98 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 82.00 | 11.80 | 14.30 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.99 | 0.01 | -0.01 | 4/15/2024 | 4/19/2024 3:59:56 PM EST |
| 83.00 | 11.75 | 15.30 | 12.15 | -1.80 | -12.91% | 2 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 84.00 | 12.75 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 85.00 | 13.85 | 16.00 | 14.10 | -0.90 | -6.00% | 6 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 86.00 | 15.65 | 18.00 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 87.00 | 16.70 | 18.90 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 88.00 | 17.70 | 20.00 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 89.00 | 18.70 | 21.00 | 19.40 | +0.55 | +2.92% | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 90.00 | 19.85 | 22.00 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:56 PM EST |
| 91.00 | 20.70 | 23.00 | 22.05 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:56 PM EST |
| 92.00 | 20.75 | 24.00 | 22.35 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 95.00 | 24.65 | 26.00 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 100.00 | 29.50 | 32.95 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 105.00 | 34.40 | 37.50 | 35.48 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 110.00 | 38.70 | 42.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST |