Options Chain for SHOPIFY INC CL A (SHOP) - $70.40 as of 5/1/2024 8:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.10 | 27.50 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 50.00 | 20.20 | 21.90 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 55.00 | 14.35 | 16.75 | 16.79 | 0.00 | 0.00% | 0 | 14 | 3.99 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 56.00 | 14.05 | 15.40 | 15.20 | 0.00 | 0.00% | 0 | 13 | 3.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 57.00 | 13.15 | 14.70 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 58.00 | 11.10 | 14.30 | 12.20 | +0.20 | +1.67% | 25 | 13 | 3.42 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 59.00 | 10.35 | 13.50 | 12.20 | 0.00 | 0.00% | 0 | 6 | 3.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 60.00 | 9.35 | 11.15 | 11.30 | 0.00 | 0.00% | 0 | 87 | 2.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 61.00 | 8.95 | 10.40 | 12.05 | 0.00 | 0.00% | 0 | 3 | 2.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 62.00 | 7.50 | 10.55 | 8.90 | % | 5 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 63.00 | 7.15 | 8.20 | 9.15 | 0.00 | 0.00% | 0 | 8 | 2.01 | 0.99 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 64.00 | 4.70 | 6.75 | 6.57 | -3.34 | -33.71% | 2 | 1 | 1.84 | 0.98 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 65.00 | 5.00 | 7.65 | 5.63 | -3.29 | -36.89% | 2 | 85 | 1.94 | 0.97 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 2.46 | 6.55 | 5.52 | +0.29 | +5.55% | 6 | 199 | 1.16 | 0.93 | 0.04 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 2.47 | 4.50 | 4.80 | +0.45 | +10.35% | 2 | 50 | 0.93 | 0.89 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 68.00 | 2.47 | 2.91 | 3.31 | +0.37 | +12.59% | 69 | 308 | 0.83 | 0.81 | 0.09 | -0.20 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 69.00 | 1.70 | 2.55 | 2.30 | -0.22 | -8.73% | 211 | 217 | 0.55 | 0.70 | 0.12 | -0.25 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 1.23 | 1.42 | 1.42 | -0.26 | -15.48% | 1,413 | 3,761 | 0.53 | 0.57 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 0.77 | 0.90 | 0.90 | -0.30 | -25.00% | 2,029 | 1,629 | 0.52 | 0.43 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 72.00 | 0.51 | 0.54 | 0.52 | -0.33 | -38.83% | 1,103 | 2,378 | 0.54 | 0.30 | 0.12 | -0.25 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 73.00 | 0.20 | 0.35 | 0.30 | -0.32 | -51.62% | 1,929 | 3,085 | 0.52 | 0.20 | 0.10 | -0.21 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 74.00 | 0.12 | 0.28 | 0.18 | -0.26 | -59.10% | 1,351 | 4,554 | 0.57 | 0.13 | 0.07 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 75.00 | 0.10 | 0.13 | 0.10 | -0.20 | -66.67% | 1,714 | 17,035 | 0.60 | 0.08 | 0.05 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 76.00 | 0.05 | 0.10 | 0.07 | -0.16 | -69.57% | 350 | 2,680 | 0.63 | 0.05 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 77.00 | 0.02 | 0.07 | 0.05 | -0.06 | -54.55% | 148 | 1,852 | 0.64 | 0.03 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 78.00 | 0.02 | 0.06 | 0.03 | -0.06 | -66.67% | 677 | 2,113 | 0.70 | 0.02 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 79.00 | 0.01 | 0.05 | 0.10 | +0.03 | +42.86% | 87 | 570 | 0.73 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 334 | 2,699 | 0.82 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 0.01 | 0.23 | 0.01 | -0.05 | -83.34% | 53 | 264 | 0.83 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 82.00 | 0.00 | 0.13 | 0.02 | -0.02 | -50.00% | 17 | 908 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 83.00 | 0.00 | 0.09 | 0.03 | +0.01 | +50.00% | 4 | 133 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 84.00 | 0.01 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 123 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 366 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 91 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 137 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 88.00 | 0.00 | 1.05 | 0.02 | 0.00 | 0.00% | 0 | 50 | 2.53 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 89.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.57 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 171 | 2.63 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 91.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:56 PM EST |
| 92.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 570 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 368 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 482 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 19 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 3 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 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 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.26 | 0.02 | -0.03 | -60.00% | 3 | 157 | 3.34 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 1.26 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 46 | 2.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 38 | 2.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 7 | 739 | 1.33 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 61.00 | 0.01 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 1,240 | 1.50 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 62.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 10 | 477 | 0.80 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 63.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 5 | 487 | 0.75 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 22 | 111 | 0.63 | -0.02 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | -0.09 | -69.24% | 163 | 637 | 0.59 | -0.03 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 0.04 | 0.20 | 0.06 | -0.18 | -75.00% | 278 | 533 | 0.54 | -0.07 | 0.04 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 0.13 | 0.16 | 0.13 | -0.26 | -66.67% | 887 | 659 | 0.54 | -0.11 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 68.00 | 0.25 | 0.32 | 0.33 | -0.29 | -46.78% | 1,274 | 1,610 | 0.57 | -0.19 | 0.09 | -0.20 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 69.00 | 0.40 | 0.69 | 0.52 | -0.40 | -43.48% | 492 | 784 | 0.55 | -0.30 | 0.12 | -0.25 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 0.89 | 0.93 | 0.89 | -0.43 | -32.58% | 655 | 1,411 | 0.53 | -0.43 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 1.39 | 1.57 | 1.40 | -0.41 | -22.66% | 968 | 2,277 | 0.55 | -0.57 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 72.00 | 2.05 | 2.13 | 1.71 | -0.60 | -25.98% | 233 | 874 | 0.52 | -0.70 | 0.12 | -0.25 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 73.00 | 2.61 | 3.30 | 2.75 | -0.45 | -14.07% | 190 | 1,069 | 0.64 | -0.80 | 0.10 | -0.21 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 74.00 | 3.10 | 4.70 | 2.85 | -1.23 | -30.15% | 94 | 286 | 1.51 | -0.87 | 0.07 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 75.00 | 2.47 | 6.10 | 4.13 | +0.98 | +31.12% | 50 | 478 | 0.97 | -0.92 | 0.05 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 76.00 | 3.45 | 7.20 | 6.65 | +3.40 | +104.62% | 3 | 261 | 1.22 | -0.95 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 77.00 | 6.40 | 7.45 | 6.20 | +0.31 | +5.27% | 4 | 128 | 1.24 | -0.97 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 78.00 | 6.30 | 8.45 | 6.76 | +1.09 | +19.23% | 4 | 116 | 2.03 | -0.98 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 79.00 | 7.75 | 9.50 | 8.82 | 0.00 | 0.00% | 0 | 50 | 1.94 | -0.99 | 0.01 | -0.02 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 80.00 | 8.00 | 11.55 | 10.45 | +3.27 | +45.55% | 4 | 59 | 1.86 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 10.30 | 10.95 | 8.92 | 0.00 | 0.00% | 0 | 21 | 2.18 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 82.00 | 10.05 | 13.25 | 12.55 | +1.50 | +13.58% | 1 | 18 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 83.00 | 12.40 | 13.40 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 84.00 | 12.60 | 14.05 | 12.05 | -1.45 | -10.75% | 32 | 10 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 13.75 | 15.40 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 86.00 | 14.40 | 16.60 | 14.00 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 87.00 | 15.40 | 17.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 88.00 | 16.75 | 18.60 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 89.00 | 18.20 | 19.25 | 19.66 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 90.00 | 18.40 | 21.40 | 17.95 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 91.00 | 19.65 | 21.15 | 16.65 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 92.00 | 20.40 | 22.35 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 95.00 | 23.50 | 25.55 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 27.60 | 31.20 | 29.50 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 105.00 | 32.50 | 36.20 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 37.60 | 41.20 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |