Options Chain for SHOPIFY INC CL A (SHOP) - $71.28 as of 4/29/2024 4:59:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.35 | 28.15 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 50.00 | 22.55 | 23.25 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 55.00 | 17.75 | 18.50 | 18.57 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.94 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 58.00 | 15.20 | 15.85 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.06 | 4/29/2024 3:59:52 PM EST | |||
| 59.00 | 14.10 | 14.75 | 13.40 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.89 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 13.35 | 14.00 | 15.60 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.87 | 0.02 | -0.07 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 61.00 | 12.60 | 13.25 | 11.75 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.85 | 0.02 | -0.07 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 62.00 | 11.75 | 12.50 | 11.05 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.83 | 0.02 | -0.08 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 63.00 | 11.10 | 11.45 | 11.90 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.81 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 64.00 | 10.35 | 10.70 | % | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.09 | 4/29/2024 3:59:52 PM EST | |||
| 65.00 | 9.65 | 9.95 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.76 | 0.02 | -0.09 | 4/15/2024 | 4/29/2024 3:59:52 PM EST |
| 66.00 | 9.05 | 9.30 | % | 0 | 0 | 0.72 | 0.73 | 0.02 | -0.10 | 4/29/2024 3:59:52 PM EST | |||
| 67.00 | 8.40 | 8.60 | % | 0 | 0 | 0.71 | 0.71 | 0.03 | -0.10 | 4/29/2024 3:59:52 PM EST | |||
| 68.00 | 7.75 | 7.95 | 7.55 | 0.00 | 0.00% | 0 | 75 | 0.70 | 0.68 | 0.03 | -0.10 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 69.00 | 6.65 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.65 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 6.60 | 6.80 | 6.40 | +0.60 | +10.35% | 1 | 44 | 0.69 | 0.62 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 71.00 | 5.85 | 6.25 | 6.00 | +0.44 | +7.92% | 14 | 326 | 0.70 | 0.59 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 72.00 | 5.35 | 5.75 | 5.32 | +0.22 | +4.32% | 32 | 36 | 0.70 | 0.56 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 73.00 | 5.10 | 5.30 | 5.15 | +0.98 | +23.51% | 162 | 105 | 0.70 | 0.53 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 74.00 | 4.65 | 4.80 | 4.48 | +0.48 | +12.00% | 1 | 39 | 0.70 | 0.50 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 75.00 | 3.30 | 4.40 | 4.10 | +0.50 | +13.89% | 25 | 291 | 0.70 | 0.47 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 76.00 | 3.85 | 4.00 | 3.90 | +0.60 | +18.19% | 20 | 57 | 0.70 | 0.44 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 77.00 | 2.91 | 3.65 | 3.23 | +0.23 | +7.67% | 11 | 42 | 0.70 | 0.41 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 78.00 | 3.15 | 3.30 | 3.15 | +0.55 | +21.16% | 7 | 67 | 0.69 | 0.38 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 79.00 | 2.82 | 2.97 | 2.30 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.36 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 80.00 | 2.44 | 2.69 | 2.42 | +0.33 | +15.79% | 35 | 265 | 0.68 | 0.33 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 81.00 | 2.27 | 2.42 | 2.12 | +0.25 | +13.37% | 24 | 206 | 0.69 | 0.31 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 82.00 | 2.01 | 2.19 | 1.94 | +0.25 | +14.80% | 20 | 24 | 0.69 | 0.28 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 83.00 | 1.85 | 2.00 | 1.70 | -0.67 | -28.27% | 2 | 24 | 0.69 | 0.26 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 84.00 | 1.58 | 1.78 | 1.61 | +0.27 | +20.15% | 1 | 30 | 0.69 | 0.24 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 85.00 | 1.50 | 1.59 | 1.48 | +0.26 | +21.32% | 15 | 146 | 0.69 | 0.22 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 86.00 | 1.34 | 1.45 | 1.16 | +0.05 | +4.51% | 6 | 24 | 0.70 | 0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 87.00 | 1.21 | 1.32 | 1.15 | +0.04 | +3.61% | 68 | 57 | 0.70 | 0.18 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 88.00 | 1.07 | 1.18 | 1.01 | +0.06 | +6.32% | 11 | 48 | 0.70 | 0.17 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 89.00 | 0.82 | 1.08 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.15 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 90.00 | 0.74 | 0.98 | 0.77 | +0.09 | +13.24% | 97 | 133 | 0.69 | 0.14 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 95.00 | 0.42 | 0.60 | 0.41 | +0.03 | +7.90% | 22 | 115 | 0.71 | 0.09 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 100.00 | 0.26 | 0.31 | 0.25 | +0.04 | +19.05% | 5 | 14 | 0.71 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 105.00 | 0.07 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.03 | 0.01 | -0.02 | 4/5/2024 | 4/29/2024 3:59:52 PM EST |
| 110.00 | 0.04 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.82 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 50.00 | 0.06 | 0.25 | 0.12 | -0.10 | -45.46% | 12 | 204 | 0.76 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 55.00 | 0.33 | 0.51 | 0.40 | -0.07 | -14.90% | 7 | 149 | 0.73 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 58.00 | 0.61 | 0.72 | 0.72 | -0.10 | -12.20% | 2 | 117 | 0.72 | -0.10 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 59.00 | 0.73 | 0.88 | 0.85 | -0.08 | -8.61% | 1 | 17 | 0.71 | -0.11 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 0.87 | 1.12 | 1.01 | 0.00 | 0.00% | 10 | 96 | 0.72 | -0.13 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 61.00 | 1.07 | 1.30 | 1.19 | -0.13 | -9.85% | 2 | 13 | 0.71 | -0.15 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 62.00 | 1.22 | 1.47 | 1.49 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.17 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 63.00 | 1.46 | 1.62 | 1.59 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.19 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 64.00 | 1.69 | 1.93 | 1.82 | -0.08 | -4.22% | 4 | 17 | 0.71 | -0.22 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 1.96 | 2.28 | 2.11 | -0.20 | -8.66% | 6 | 67 | 0.70 | -0.24 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 66.00 | 2.28 | 2.46 | 2.80 | 0.00 | 0.00% | 0 | 39 | 0.70 | -0.27 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 67.00 | 2.64 | 2.85 | 2.80 | -0.05 | -1.76% | 2 | 15 | 0.70 | -0.29 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 68.00 | 2.98 | 3.25 | 3.25 | -0.25 | -7.15% | 9 | 222 | 0.70 | -0.32 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 69.00 | 3.40 | 3.60 | 3.89 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.35 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 3.85 | 4.05 | 3.70 | -0.53 | -12.53% | 1 | 130 | 0.70 | -0.38 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 71.00 | 4.25 | 4.50 | 4.69 | +0.04 | +0.86% | 2 | 281 | 0.70 | -0.41 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 72.00 | 4.80 | 5.10 | 5.85 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.44 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 73.00 | 5.35 | 5.55 | 4.85 | -0.25 | -4.91% | 15 | 8 | 0.70 | -0.47 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 74.00 | 5.85 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.50 | 0.03 | -0.11 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 75.00 | 6.35 | 6.65 | 7.75 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.53 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 76.00 | 7.05 | 7.25 | 8.75 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.56 | 0.03 | -0.11 | 4/17/2024 | 4/29/2024 3:59:52 PM EST |
| 77.00 | 7.50 | 7.95 | 8.04 | -0.01 | -0.13% | 1 | 20 | 0.70 | -0.59 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 78.00 | 8.40 | 8.60 | 8.73 | -0.43 | -4.70% | 25 | 5 | 0.70 | -0.62 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 79.00 | 9.00 | 9.30 | 7.91 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.64 | 0.03 | -0.10 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 80.00 | 9.70 | 10.05 | 10.17 | -0.28 | -2.68% | 3 | 45 | 0.70 | -0.67 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 81.00 | 10.45 | 10.70 | 10.99 | +0.25 | +2.33% | 1 | 1 | 0.69 | -0.69 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 82.00 | 11.20 | 11.50 | 13.30 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.72 | 0.03 | -0.09 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 83.00 | 12.00 | 12.50 | % | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.09 | 4/29/2024 3:59:52 PM EST | |||
| 84.00 | 12.80 | 13.15 | 14.51 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.76 | 0.02 | -0.08 | 4/17/2024 | 4/29/2024 3:59:52 PM EST |
| 85.00 | 13.60 | 14.05 | 12.70 | % | 1 | 0 | 0.68 | -0.78 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:52 PM EST | |
| 86.00 | 14.40 | 15.05 | % | 0 | 0 | 0.68 | -0.80 | 0.02 | -0.08 | 4/29/2024 3:59:52 PM EST | |||
| 87.00 | 15.30 | 15.85 | % | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.07 | 4/29/2024 3:59:52 PM EST | |||
| 88.00 | 15.95 | 16.60 | % | 0 | 0 | 0.71 | -0.83 | 0.02 | -0.07 | 4/29/2024 3:59:52 PM EST | |||
| 89.00 | 16.85 | 17.75 | % | 0 | 0 | 0.69 | -0.85 | 0.02 | -0.06 | 4/29/2024 3:59:52 PM EST | |||
| 90.00 | 18.00 | 18.35 | % | 0 | 0 | 0.70 | -0.86 | 0.02 | -0.06 | 4/29/2024 3:59:52 PM EST | |||
| 95.00 | 22.35 | 23.25 | % | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 100.00 | 27.25 | 28.00 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 105.00 | 32.30 | 33.00 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 110.00 | 37.20 | 37.95 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST |