Options Chain for SHOPIFY INC CL A (SHOP) - $70.55 as of 4/26/2024 3:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.35 | 28.35 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 20.40 | 22.25 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 14.65 | 18.10 | 19.80 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.95 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 13.60 | 14.10 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.07 | 4/26/2024 3:59:54 PM EST | |||
| 59.00 | 12.25 | 13.20 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.90 | 0.02 | -0.08 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 11.65 | 12.35 | 11.91 | +1.14 | +10.59% | 1 | 24 | 0.98 | 0.88 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 10.45 | 11.60 | 11.22 | -3.03 | -21.27% | 10 | 5 | 0.70 | 0.86 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 9.50 | 10.80 | 11.07 | -1.88 | -14.52% | 1 | 3 | 0.85 | 0.83 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 9.30 | 9.90 | 9.60 | -1.20 | -11.12% | 2 | 31 | 0.64 | 0.81 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 7.25 | 9.15 | 9.20 | +1.00 | +12.20% | 1 | 16 | 0.82 | 0.78 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 8.15 | 8.45 | 8.29 | +0.29 | +3.63% | 14 | 30 | 0.82 | 0.75 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 6.20 | 7.75 | 8.02 | -0.28 | -3.38% | 1 | 29 | 0.82 | 0.72 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 6.85 | 7.10 | 7.15 | +0.57 | +8.67% | 5 | 29 | 0.82 | 0.69 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 6.30 | 6.50 | 5.95 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.65 | 0.03 | -0.16 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 5.75 | 5.90 | 5.80 | +0.06 | +1.05% | 15 | 128 | 0.82 | 0.62 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 5.20 | 5.40 | 5.30 | +0.33 | +6.64% | 32 | 262 | 0.81 | 0.59 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 4.65 | 4.95 | 4.75 | +0.05 | +1.07% | 93 | 629 | 0.82 | 0.55 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 4.25 | 4.40 | 4.21 | +0.16 | +3.96% | 64 | 470 | 0.81 | 0.52 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 3.80 | 4.00 | 3.85 | +0.10 | +2.67% | 33 | 214 | 0.82 | 0.48 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 3.40 | 3.55 | 3.36 | +0.06 | +1.82% | 45 | 519 | 0.81 | 0.45 | 0.03 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 3.05 | 3.15 | 3.05 | -0.05 | -1.62% | 134 | 407 | 0.81 | 0.41 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 2.62 | 2.85 | 2.75 | -0.14 | -4.85% | 20 | 430 | 0.81 | 0.38 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 2.25 | 2.50 | 2.44 | +0.08 | +3.39% | 153 | 709 | 0.81 | 0.35 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 2.08 | 2.25 | 2.12 | -0.03 | -1.40% | 59 | 300 | 0.81 | 0.32 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 1.71 | 1.96 | 1.90 | -0.01 | -0.53% | 53 | 169 | 0.83 | 0.29 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 1.61 | 1.74 | 1.65 | -0.02 | -1.20% | 334 | 766 | 0.81 | 0.27 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 1.29 | 1.50 | 1.46 | +0.01 | +0.69% | 57 | 199 | 0.81 | 0.24 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 1.14 | 1.35 | 1.31 | +0.03 | +2.35% | 24 | 243 | 0.81 | 0.22 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 0.72 | 1.28 | 1.05 | -0.10 | -8.70% | 37 | 112 | 0.81 | 0.20 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 0.54 | 1.28 | 0.99 | -0.11 | -10.00% | 10 | 121 | 0.81 | 0.18 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.76 | 0.91 | 0.85 | -0.06 | -6.60% | 143 | 1,284 | 0.81 | 0.16 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 0.74 | 0.88 | 0.76 | -0.04 | -5.00% | 7 | 55 | 0.82 | 0.14 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 87.00 | 0.64 | 0.72 | 0.71 | -0.11 | -13.42% | 11 | 73 | 0.82 | 0.13 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 88.00 | 0.55 | 0.60 | 0.73 | 0.00 | 0.00% | 0 | 85 | 0.81 | 0.11 | 0.02 | -0.08 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 89.00 | 0.48 | 0.56 | 0.49 | -0.04 | -7.55% | 2 | 27 | 0.82 | 0.10 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.42 | 0.44 | 0.44 | -0.02 | -4.35% | 27 | 555 | 0.82 | 0.09 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 91.00 | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 9 | 76 | 0.82 | 0.08 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.19 | 0.22 | 0.21 | -0.03 | -12.50% | 38 | 135 | 0.82 | 0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.05 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 244 | 0.83 | 0.03 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 89 | 0.84 | 0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.02 | 0.06 | 0.06 | -0.12 | -66.67% | 20 | 47 | 0.90 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 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 | 0.04 | 0.03 | -0.01 | -25.00% | 1,456 | 30 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.03 | 0.18 | 0.11 | -0.03 | -21.43% | 1 | 87 | 0.91 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.25 | 0.28 | 0.25 | -0.07 | -21.88% | 23 | 460 | 0.86 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 0.48 | 0.53 | 0.50 | -0.14 | -21.88% | 110 | 21 | 0.84 | -0.09 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 0.58 | 0.64 | 0.62 | -0.11 | -15.07% | 1 | 12 | 0.83 | -0.10 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.73 | 0.78 | 0.76 | -0.15 | -16.49% | 135 | 499 | 0.83 | -0.12 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 0.89 | 0.97 | 0.92 | -0.16 | -14.82% | 21 | 37 | 0.83 | -0.14 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 1.07 | 1.12 | 1.05 | -0.41 | -28.09% | 18 | 48 | 0.82 | -0.17 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 1.30 | 1.44 | 1.34 | -0.24 | -15.19% | 31 | 133 | 0.82 | -0.19 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 1.53 | 1.96 | 1.57 | -0.34 | -17.81% | 39 | 36 | 0.82 | -0.22 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 1.82 | 2.01 | 1.86 | -0.24 | -11.43% | 56 | 316 | 0.82 | -0.25 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 2.14 | 2.22 | 2.08 | -0.36 | -14.76% | 22 | 319 | 0.82 | -0.28 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 2.43 | 2.56 | 2.55 | -0.55 | -17.75% | 38 | 237 | 0.80 | -0.31 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 2.87 | 2.98 | 2.95 | -0.29 | -8.96% | 18 | 523 | 0.82 | -0.35 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 3.30 | 3.40 | 3.24 | -0.51 | -13.60% | 46 | 351 | 0.82 | -0.38 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 3.75 | 4.00 | 3.80 | -0.45 | -10.59% | 39 | 331 | 0.82 | -0.41 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 4.25 | 4.55 | 4.25 | -0.50 | -10.53% | 36 | 802 | 0.82 | -0.45 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 4.75 | 4.90 | 4.96 | -0.42 | -7.81% | 34 | 147 | 0.82 | -0.48 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 5.35 | 5.90 | 5.60 | -0.25 | -4.28% | 15 | 261 | 0.81 | -0.52 | 0.04 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 5.90 | 6.50 | 6.06 | -0.29 | -4.57% | 11 | 192 | 0.82 | -0.55 | 0.03 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 6.55 | 6.70 | 6.86 | -0.14 | -2.00% | 7 | 424 | 0.82 | -0.59 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 7.20 | 7.35 | 7.85 | 0.00 | 0.00% | 0 | 132 | 0.82 | -0.62 | 0.03 | -0.16 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 7.85 | 8.20 | 8.02 | +0.37 | +4.84% | 3 | 58 | 0.79 | -0.65 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 8.55 | 8.95 | 8.81 | -0.77 | -8.04% | 2 | 33 | 0.81 | -0.68 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 9.30 | 10.50 | 9.18 | +0.78 | +9.29% | 4 | 26 | 0.80 | -0.71 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 10.05 | 12.25 | 11.12 | 0.00 | 0.00% | 0 | 38 | 0.82 | -0.73 | 0.03 | -0.14 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 10.85 | 11.80 | 9.60 | 0.00 | 0.00% | 0 | 14 | 0.90 | -0.76 | 0.03 | -0.13 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 11.10 | 12.85 | 11.85 | -1.20 | -9.20% | 3 | 7 | 0.71 | -0.78 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 12.05 | 14.55 | 9.77 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.80 | 0.02 | -0.12 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 84.00 | 13.35 | 14.65 | % | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.11 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 14.20 | 16.75 | 12.35 | 0.00 | 0.00% | 0 | 32 | 0.80 | -0.84 | 0.02 | -0.10 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 86.00 | 15.10 | 16.80 | % | 0 | 0 | 1.03 | -0.86 | 0.02 | -0.09 | 4/26/2024 3:59:54 PM EST | |||
| 87.00 | 14.40 | 17.35 | 18.18 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.87 | 0.02 | -0.09 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 88.00 | 16.95 | 18.25 | % | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.08 | 4/26/2024 3:59:54 PM EST | |||
| 89.00 | 17.25 | 19.20 | 19.83 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.90 | 0.02 | -0.07 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 18.75 | 19.30 | 19.10 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.91 | 0.01 | -0.07 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 91.00 | 19.65 | 21.75 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 23.50 | 24.95 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 26.80 | 30.00 | % | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 31.40 | 36.00 | % | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 36.80 | 40.65 | % | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST |