Options Chain for SHOPIFY INC CL A (SHOP) - $74.46 as of 5/6/2024 11:45:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.30 | 32.10 | 24.68 | 0.00 | 0.00% | 0 | 50 | 1.32 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 50.00 | 26.40 | 27.15 | 19.86 | 0.00 | 0.00% | 0 | 50 | 1.09 | 0.99 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 55.00 | 21.75 | 22.05 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 5/6/2024 11:58:58 AM EST | |||
| 58.00 | 18.70 | 19.20 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 59.00 | 17.95 | 18.30 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.04 | 5/6/2024 11:58:58 AM EST | |||
| 60.00 | 16.80 | 17.35 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.93 | 0.01 | -0.05 | 5/2/2024 | 5/6/2024 11:58:58 AM EST |
| 61.00 | 16.15 | 16.50 | 14.60 | +0.50 | +3.55% | 1 | 37 | 0.68 | 0.92 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 62.00 | 15.10 | 15.55 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.90 | 0.01 | -0.06 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 63.00 | 14.40 | 14.60 | % | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.06 | 5/6/2024 11:58:58 AM EST | |||
| 64.00 | 13.40 | 13.75 | % | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.07 | 5/6/2024 11:58:58 AM EST | |||
| 65.00 | 12.75 | 12.90 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.85 | 0.02 | -0.07 | 5/1/2024 | 5/6/2024 11:58:58 AM EST |
| 66.00 | 11.95 | 12.10 | % | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.08 | 5/6/2024 11:58:58 AM EST | |||
| 67.00 | 11.15 | 11.35 | % | 0 | 0 | 0.66 | 0.81 | 0.02 | -0.08 | 5/6/2024 11:58:58 AM EST | |||
| 68.00 | 10.45 | 10.55 | 10.00 | +1.48 | +17.38% | 5 | 14 | 0.66 | 0.78 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 69.00 | 9.65 | 9.85 | 9.80 | +2.75 | +39.01% | 3 | 27 | 0.66 | 0.76 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 70.00 | 9.05 | 9.15 | 9.15 | +1.40 | +18.07% | 23 | 181 | 0.65 | 0.73 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 71.00 | 8.25 | 8.50 | 6.80 | 0.00 | 0.00% | 0 | 194 | 0.66 | 0.71 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 72.00 | 7.70 | 7.85 | 7.75 | +1.35 | +21.10% | 14 | 290 | 0.65 | 0.68 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 73.00 | 7.15 | 7.25 | 5.30 | 0.00 | 0.00% | 0 | 224 | 0.66 | 0.65 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 74.00 | 6.55 | 6.70 | 6.60 | +1.05 | +18.92% | 6 | 86 | 0.65 | 0.62 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 75.00 | 6.05 | 6.15 | 6.15 | +1.05 | +20.59% | 73 | 135 | 0.65 | 0.59 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 76.00 | 5.55 | 5.65 | 5.60 | +0.80 | +16.67% | 6 | 288 | 0.65 | 0.56 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 77.00 | 5.05 | 5.15 | 5.10 | +0.95 | +22.90% | 32 | 36 | 0.65 | 0.53 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 78.00 | 4.60 | 4.70 | 4.57 | +1.97 | +75.77% | 13 | 27 | 0.65 | 0.50 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 79.00 | 4.20 | 4.30 | 4.25 | +0.76 | +21.78% | 5 | 51 | 0.65 | 0.47 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 80.00 | 3.80 | 3.90 | 3.90 | +0.80 | +25.81% | 37 | 140 | 0.65 | 0.44 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 81.00 | 3.45 | 3.55 | 3.55 | +0.85 | +31.49% | 6 | 102 | 0.65 | 0.41 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 82.00 | 3.10 | 3.20 | 3.15 | +0.76 | +31.80% | 1 | 70 | 0.65 | 0.38 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 83.00 | 2.78 | 2.89 | 2.57 | +1.13 | +78.48% | 7 | 14 | 0.65 | 0.36 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 84.00 | 2.47 | 2.59 | 2.58 | +0.56 | +27.73% | 2 | 15 | 0.65 | 0.33 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 85.00 | 2.26 | 2.34 | 2.27 | +0.47 | +26.12% | 25 | 101 | 0.65 | 0.31 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 90.00 | 1.26 | 1.34 | 1.30 | +0.26 | +25.00% | 34 | 116 | 0.64 | 0.20 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 95.00 | 0.65 | 0.76 | 0.70 | +0.13 | +22.81% | 14 | 69 | 0.65 | 0.13 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 100.00 | 0.38 | 0.42 | 0.41 | +0.13 | +46.43% | 111 | 88 | 0.65 | 0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 105.00 | 0.17 | 0.26 | 0.17 | 0.00 | 0.00% | 40 | 1 | 0.66 | 0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 38 | 1.08 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | -0.01 | -11.12% | 42 | 35 | 0.86 | -0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 55.00 | 0.12 | 0.20 | 0.16 | -0.14 | -46.67% | 52 | 52 | 0.70 | -0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 58.00 | 0.29 | 0.32 | 0.31 | -0.09 | -22.50% | 212 | 13 | 0.69 | -0.05 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 59.00 | 0.36 | 0.39 | 0.49 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.06 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 60.00 | 0.44 | 0.48 | 0.47 | -0.28 | -37.34% | 5 | 117 | 0.67 | -0.07 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 61.00 | 0.54 | 0.66 | 0.70 | -0.14 | -16.67% | 1 | 16 | 0.68 | -0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 62.00 | 0.65 | 0.69 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.10 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 63.00 | 0.78 | 0.93 | 0.79 | -0.46 | -36.80% | 4 | 16 | 0.67 | -0.11 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 64.00 | 0.93 | 1.01 | 0.95 | -0.35 | -26.93% | 7 | 49 | 0.67 | -0.13 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 65.00 | 1.10 | 1.17 | 1.11 | -0.41 | -26.98% | 7 | 85 | 0.67 | -0.15 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 66.00 | 1.29 | 1.42 | 1.58 | -0.24 | -13.19% | 3 | 25 | 0.66 | -0.17 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 67.00 | 1.52 | 1.65 | 1.53 | -0.52 | -25.37% | 1 | 8 | 0.66 | -0.19 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 68.00 | 1.75 | 1.88 | 1.79 | -0.46 | -20.45% | 5 | 39 | 0.66 | -0.22 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 69.00 | 2.03 | 2.11 | 2.05 | -0.62 | -23.23% | 15 | 58 | 0.66 | -0.24 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 70.00 | 2.33 | 2.44 | 2.38 | -0.62 | -20.67% | 44 | 222 | 0.66 | -0.27 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 71.00 | 2.67 | 2.79 | 2.70 | -2.60 | -49.06% | 3 | 92 | 0.66 | -0.29 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 72.00 | 3.00 | 3.15 | 3.49 | -2.41 | -40.85% | 60 | 14 | 0.66 | -0.32 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 73.00 | 3.40 | 3.55 | 3.59 | -1.06 | -22.80% | 1 | 45 | 0.66 | -0.35 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 74.00 | 3.85 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.38 | 0.03 | -0.11 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 75.00 | 4.35 | 4.40 | 5.40 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.41 | 0.03 | -0.11 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |
| 76.00 | 4.85 | 4.95 | 4.80 | -2.80 | -36.85% | 5 | 17 | 0.66 | -0.44 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 77.00 | 5.35 | 5.45 | 5.40 | -1.14 | -17.44% | 7 | 5 | 0.66 | -0.47 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 11:58:58 AM EST |
| 78.00 | 5.90 | 6.05 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.50 | 0.03 | -0.11 | 4/16/2024 | 5/6/2024 11:58:58 AM EST |
| 79.00 | 6.50 | 6.60 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.53 | 0.03 | -0.11 | 4/30/2024 | 5/6/2024 11:58:58 AM EST |
| 80.00 | 7.10 | 7.25 | 10.50 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.56 | 0.03 | -0.11 | 4/26/2024 | 5/6/2024 11:58:58 AM EST |
| 81.00 | 7.75 | 7.90 | % | 0 | 0 | 0.65 | -0.59 | 0.03 | -0.11 | 5/6/2024 11:58:58 AM EST | |||
| 82.00 | 8.40 | 8.55 | 9.00 | % | 5 | 0 | 0.66 | -0.62 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 11:58:58 AM EST | |
| 83.00 | 9.10 | 9.25 | % | 0 | 0 | 0.66 | -0.64 | 0.03 | -0.10 | 5/6/2024 11:58:58 AM EST | |||
| 84.00 | 9.75 | 10.05 | % | 0 | 0 | 0.65 | -0.67 | 0.03 | -0.10 | 5/6/2024 11:58:58 AM EST | |||
| 85.00 | 10.55 | 10.75 | 11.40 | % | 5 | 0 | 0.66 | -0.69 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 11:58:58 AM EST | |
| 90.00 | 14.60 | 14.85 | 19.61 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.80 | 0.02 | -0.08 | 4/12/2024 | 5/6/2024 11:58:58 AM EST |
| 95.00 | 19.05 | 19.25 | % | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.06 | 5/6/2024 11:58:58 AM EST | |||
| 100.00 | 23.60 | 23.95 | 28.19 | 0.00 | 0.00% | 0 | 50 | 0.63 | -0.92 | 0.01 | -0.04 | 4/29/2024 | 5/6/2024 11:58:58 AM EST |
| 105.00 | 28.20 | 28.95 | 31.35 | 0.00 | 0.00% | 0 | 51 | 0.83 | -0.96 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 11:58:58 AM EST |