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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.85 | 32.00 | 29.87 | 0.00 | 0.00% | 0 | 21 | 1.57 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 25.90 | 27.00 | 26.33 | +0.38 | +1.47% | 1 | 17 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 20.95 | 22.20 | 21.40 | +0.25 | +1.19% | 3 | 73 | 0.74 | 0.98 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 15.75 | 17.90 | 16.78 | +0.33 | +2.01% | 3 | 284 | 0.73 | 0.94 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 12.80 | 13.40 | 12.85 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.88 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 11.95 | 12.55 | 12.35 | +0.42 | +3.53% | 5 | 500 | 0.72 | 0.86 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 11.30 | 11.75 | 11.56 | -0.69 | -5.64% | 2 | 6 | 0.72 | 0.84 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 10.35 | 10.95 | 12.55 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.82 | 0.02 | -0.09 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 9.65 | 10.20 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.80 | 0.02 | -0.09 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 9.15 | 9.65 | 9.20 | -1.90 | -17.12% | 11 | 6 | 0.75 | 0.77 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 8.30 | 8.75 | 8.57 | +0.22 | +2.64% | 1 | 763 | 0.72 | 0.74 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 6.90 | 8.15 | 7.85 | +0.35 | +4.67% | 15 | 22 | 0.72 | 0.71 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 7.00 | 7.45 | 7.70 | +0.50 | +6.95% | 1 | 103 | 0.72 | 0.68 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 6.30 | 6.85 | 6.66 | +0.06 | +0.91% | 9 | 89 | 0.72 | 0.65 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 6.10 | 6.35 | 6.00 | +0.10 | +1.70% | 6 | 32 | 0.72 | 0.62 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 5.60 | 5.70 | 5.50 | +0.15 | +2.81% | 123 | 1,874 | 0.71 | 0.59 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 5.10 | 5.25 | 5.00 | +0.14 | +2.89% | 84 | 218 | 0.71 | 0.55 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 4.60 | 4.75 | 4.60 | +0.05 | +1.10% | 72 | 98 | 0.71 | 0.52 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 4.20 | 4.30 | 4.25 | +0.05 | +1.19% | 130 | 74 | 0.71 | 0.49 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 3.75 | 3.85 | 3.70 | -0.05 | -1.34% | 99 | 200 | 0.71 | 0.46 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 3.35 | 3.45 | 3.35 | +0.10 | +3.08% | 211 | 3,391 | 0.70 | 0.43 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 3.00 | 3.10 | 3.00 | -0.50 | -14.29% | 19 | 82 | 0.70 | 0.39 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 2.70 | 2.77 | 2.75 | +0.07 | +2.62% | 9 | 324 | 0.70 | 0.36 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 2.40 | 2.48 | 2.38 | +0.02 | +0.85% | 29 | 76 | 0.70 | 0.34 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 2.14 | 2.20 | 2.11 | -0.07 | -3.22% | 19 | 195 | 0.70 | 0.31 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 1.88 | 1.94 | 1.95 | +0.17 | +9.56% | 1,179 | 5,405 | 0.70 | 0.28 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 1.68 | 1.73 | 1.70 | +0.01 | +0.60% | 14 | 193 | 0.70 | 0.26 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.00 | 1.49 | 1.54 | 1.48 | -0.03 | -1.99% | 15 | 34 | 0.70 | 0.23 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 1.31 | 1.37 | 1.32 | -0.02 | -1.50% | 10 | 77 | 0.70 | 0.21 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 1.01 | 1.06 | 1.04 | +0.02 | +1.97% | 325 | 5,294 | 0.70 | 0.17 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.52 | 0.57 | 0.53 | -0.03 | -5.36% | 228 | 4,721 | 0.70 | 0.10 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.28 | 0.32 | 0.30 | +0.01 | +3.45% | 56 | 1,788 | 0.72 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.15 | 0.18 | 0.16 | -0.03 | -15.79% | 140 | 3,254 | 0.74 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.05 | 0.12 | 0.07 | -0.07 | -50.00% | 13 | 807 | 0.74 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.03 | 0.09 | 0.06 | -0.03 | -33.34% | 3 | 1,380 | 0.77 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 505 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 570 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 741 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 155 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 0.01 | 0.09 | 0.02 | +0.01 | +100.00% | 10 | 358 | 1.02 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 1 | 292 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,718 | 0.80 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | -0.03 | -18.75% | 66 | 320 | 0.77 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.33 | 0.37 | 0.34 | -0.08 | -19.05% | 149 | 651 | 0.74 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 0.74 | 0.86 | 0.76 | -0.16 | -17.40% | 115 | 70 | 0.72 | -0.12 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.91 | 0.95 | 0.94 | -0.18 | -16.08% | 207 | 2,550 | 0.73 | -0.14 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 1.08 | 1.20 | 1.04 | -0.29 | -21.81% | 33 | 43 | 0.72 | -0.16 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 1.28 | 1.40 | 1.33 | -0.22 | -14.20% | 14 | 128 | 0.72 | -0.18 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 1.53 | 1.63 | 1.52 | -0.19 | -11.12% | 8 | 23 | 0.72 | -0.20 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 1.79 | 1.90 | 1.83 | -0.13 | -6.64% | 13 | 27 | 0.72 | -0.23 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 2.09 | 2.19 | 2.17 | -0.20 | -8.44% | 107 | 3,191 | 0.71 | -0.26 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | % | 0 | 0 | 0.71 | -0.29 | 0.03 | -0.11 | 4/26/2024 3:59:54 PM EST | |||||
| 67.00 | 2.75 | 2.88 | 2.82 | -0.19 | -6.32% | 16 | 43 | 0.72 | -0.32 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 3.15 | 3.25 | 3.20 | -0.33 | -9.35% | 40 | 63 | 0.72 | -0.35 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 3.55 | 3.70 | 3.65 | -0.42 | -10.32% | 4 | 38 | 0.71 | -0.38 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 4.05 | 4.15 | 4.10 | -0.35 | -7.87% | 196 | 3,569 | 0.72 | -0.41 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 4.55 | 4.65 | 4.60 | -0.35 | -7.08% | 48 | 192 | 0.72 | -0.45 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 5.05 | 5.20 | 5.00 | -0.60 | -10.72% | 11 | 116 | 0.71 | -0.48 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 5.65 | 5.80 | 5.70 | -0.40 | -6.56% | 51 | 165 | 0.71 | -0.51 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 6.15 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 271 | 0.71 | -0.54 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 6.80 | 6.95 | 6.92 | -0.43 | -5.85% | 18 | 3,746 | 0.71 | -0.57 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 76.00 | 7.40 | 7.60 | 7.51 | -0.79 | -9.52% | 2 | 83 | 0.70 | -0.61 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.00 | 7.85 | 8.55 | 8.17 | +0.57 | +7.50% | 2 | 143 | 0.71 | -0.64 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 78.00 | 8.80 | 9.25 | 8.30 | 0.00 | 0.00% | 0 | 123 | 0.70 | -0.66 | 0.03 | -0.11 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 79.00 | 9.50 | 9.80 | 8.40 | 0.00 | 0.00% | 0 | 95 | 0.70 | -0.69 | 0.03 | -0.10 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 10.30 | 10.85 | 10.44 | -0.37 | -3.43% | 37 | 4,192 | 0.71 | -0.72 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 81.00 | 10.80 | 11.60 | % | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.09 | 4/26/2024 3:59:54 PM EST | |||
| 82.00 | 11.55 | 12.45 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.77 | 0.03 | -0.09 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 83.00 | 12.65 | 13.20 | % | 0 | 0 | 0.70 | -0.79 | 0.02 | -0.08 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 14.40 | 14.95 | 14.30 | +2.30 | +19.17% | 9 | 2,545 | 0.70 | -0.83 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 18.40 | 19.70 | 18.79 | -1.01 | -5.11% | 2 | 1,619 | 0.70 | -0.90 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 23.15 | 24.50 | 23.44 | -0.76 | -3.14% | 1 | 441 | 0.77 | -0.95 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 28.20 | 29.20 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.02 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 33.10 | 34.35 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/14/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 38.20 | 39.35 | 34.03 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 43.15 | 44.15 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 48.10 | 49.25 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 53.05 | 54.30 | 50.28 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 58.10 | 59.35 | 41.90 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 63.05 | 64.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |