Options Chain for SHOPIFY INC CL A (SHOP) - $77.37 as of 5/6/2024 8:15:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.35 | 33.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 50.00 | 27.35 | 28.20 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 55.00 | 22.50 | 23.25 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 58.00 | 19.65 | 20.40 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 59.00 | 18.90 | 19.50 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 60.00 | 17.95 | 18.45 | 15.22 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.92 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 61.00 | 16.90 | 17.60 | % | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.05 | 5/6/2024 3:59:50 PM EST | |||
| 62.00 | 16.20 | 16.70 | 10.94 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.90 | 0.01 | -0.05 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 63.00 | 15.20 | 15.70 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.05 | 5/6/2024 3:59:50 PM EST | |||
| 64.00 | 14.45 | 14.85 | 13.27 | +4.36 | +48.94% | 1 | 1 | 0.60 | 0.87 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 65.00 | 13.50 | 14.10 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.86 | 0.02 | -0.06 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 66.00 | 12.70 | 13.40 | 12.44 | +2.43 | +24.28% | 2 | 6 | 0.64 | 0.84 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 67.00 | 11.95 | 12.65 | % | 0 | 0 | 0.62 | 0.82 | 0.02 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 68.00 | 11.15 | 11.75 | % | 0 | 0 | 0.63 | 0.80 | 0.02 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 69.00 | 10.45 | 10.95 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.77 | 0.02 | -0.07 | 4/29/2024 | 5/6/2024 3:59:50 PM EST |
| 70.00 | 9.90 | 10.40 | 8.62 | +0.52 | +6.42% | 1 | 91 | 0.62 | 0.75 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 71.00 | 9.10 | 9.55 | 8.72 | +1.09 | +14.29% | 1 | 82 | 0.60 | 0.72 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 72.00 | 8.50 | 8.90 | 7.93 | +2.28 | +40.36% | 6 | 30 | 0.62 | 0.70 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 73.00 | 7.80 | 8.25 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.67 | 0.03 | -0.09 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 74.00 | 7.45 | 7.65 | 7.05 | +1.40 | +24.78% | 10 | 32 | 0.61 | 0.64 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 75.00 | 6.80 | 7.10 | 7.04 | +1.64 | +30.37% | 97 | 67 | 0.61 | 0.62 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 76.00 | 6.35 | 6.55 | 6.43 | +1.67 | +35.09% | 29 | 9 | 0.61 | 0.59 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 77.00 | 5.85 | 6.05 | 5.48 | +0.78 | +16.60% | 10 | 4 | 0.61 | 0.56 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 78.00 | 5.35 | 5.70 | 5.00 | +0.96 | +23.77% | 9 | 3 | 0.61 | 0.53 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 79.00 | 4.80 | 5.15 | 4.59 | +1.04 | +29.30% | 6 | 6 | 0.61 | 0.50 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 80.00 | 4.35 | 4.70 | 4.34 | +1.01 | +30.33% | 40 | 82 | 0.60 | 0.47 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 81.00 | 4.10 | 4.35 | 3.94 | +0.79 | +25.08% | 7 | 14 | 0.61 | 0.45 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 82.00 | 3.55 | 4.05 | 3.46 | +1.12 | +47.87% | 40 | 2 | 0.60 | 0.42 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 83.00 | 3.40 | 3.55 | 3.15 | +0.74 | +30.71% | 9 | 5 | 0.60 | 0.39 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 84.00 | 2.93 | 3.25 | 3.17 | +1.57 | +98.13% | 13 | 2 | 0.60 | 0.37 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 85.00 | 2.64 | 2.93 | 2.81 | +0.86 | +44.11% | 15 | 72 | 0.60 | 0.34 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 90.00 | 1.66 | 1.90 | 1.60 | +0.40 | +33.34% | 33 | 18 | 0.60 | 0.24 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 95.00 | 0.80 | 1.09 | 1.03 | +0.34 | +49.28% | 171 | 3 | 0.61 | 0.15 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 100.00 | 0.55 | 0.62 | 0.59 | +0.17 | +40.48% | 81 | 42 | 0.61 | 0.10 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 105.00 | 0.30 | 0.39 | 0.33 | +0.16 | +94.12% | 18 | 1 | 0.62 | 0.06 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 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 | 0.21 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.02 | 0.18 | 0.10 | -0.02 | -16.67% | 11 | 50 | 0.70 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 55.00 | 0.17 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 23 | 0.69 | -0.03 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 58.00 | 0.32 | 0.44 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.06 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 59.00 | 0.40 | 0.46 | 0.60 | -0.35 | -36.85% | 2 | 4 | 0.65 | -0.07 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 60.00 | 0.48 | 0.55 | 0.58 | -0.22 | -27.50% | 22 | 33 | 0.64 | -0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 61.00 | 0.57 | 0.69 | 0.64 | -0.92 | -58.98% | 1 | 2 | 0.65 | -0.09 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 62.00 | 0.58 | 0.88 | 0.91 | -0.19 | -17.28% | 11 | 43 | 0.62 | -0.10 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 63.00 | 0.73 | 0.93 | 1.47 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.11 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 64.00 | 0.83 | 1.12 | 1.09 | -0.99 | -47.60% | 2 | 4 | 0.63 | -0.13 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 65.00 | 1.00 | 1.27 | 1.28 | -0.62 | -32.64% | 19 | 113 | 0.62 | -0.14 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 66.00 | 1.15 | 1.44 | 1.51 | -0.56 | -27.06% | 6 | 12 | 0.61 | -0.16 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 67.00 | 1.34 | 1.73 | 1.75 | -0.46 | -20.82% | 8 | 90 | 0.63 | -0.18 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 68.00 | 1.67 | 1.96 | 1.98 | -0.54 | -21.43% | 5 | 17 | 0.61 | -0.20 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 69.00 | 1.93 | 2.14 | 2.18 | -1.00 | -31.45% | 4 | 4 | 0.61 | -0.23 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 70.00 | 2.19 | 2.51 | 2.60 | -0.95 | -26.77% | 8 | 100 | 0.61 | -0.25 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 71.00 | 2.50 | 2.82 | 3.90 | 0.00 | 0.00% | 0 | 94 | 0.61 | -0.28 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 72.00 | 2.84 | 3.20 | 5.29 | 0.00 | 0.00% | 0 | 36 | 0.61 | -0.30 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 3:59:50 PM EST |
| 73.00 | 3.30 | 3.45 | 3.75 | -0.75 | -16.67% | 5 | 4 | 0.61 | -0.33 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 74.00 | 3.70 | 3.85 | 5.38 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.36 | 0.03 | -0.09 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 75.00 | 4.10 | 4.30 | 4.58 | -3.72 | -44.82% | 7 | 14 | 0.61 | -0.38 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 76.00 | 4.60 | 4.90 | 4.80 | -1.60 | -25.00% | 2 | 4 | 0.61 | -0.41 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 77.00 | 5.10 | 5.40 | 5.45 | -2.44 | -30.93% | 10 | 1 | 0.61 | -0.44 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 78.00 | 5.60 | 5.95 | 5.85 | % | 1 | 0 | 0.61 | -0.47 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST | |
| 79.00 | 6.15 | 6.50 | % | 0 | 0 | 0.61 | -0.50 | 0.03 | -0.09 | 5/6/2024 3:59:50 PM EST | |||
| 80.00 | 6.75 | 7.00 | 7.30 | % | 10 | 0 | 0.61 | -0.53 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST | |
| 81.00 | 7.35 | 7.65 | % | 0 | 0 | 0.61 | -0.55 | 0.03 | -0.09 | 5/6/2024 3:59:50 PM EST | |||
| 82.00 | 7.90 | 8.35 | 9.16 | % | 1 | 0 | 0.60 | -0.58 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:50 PM EST | |
| 83.00 | 8.50 | 8.95 | % | 0 | 0 | 0.61 | -0.61 | 0.03 | -0.09 | 5/6/2024 3:59:50 PM EST | |||
| 84.00 | 9.25 | 9.65 | 15.16 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.63 | 0.03 | -0.09 | 4/25/2024 | 5/6/2024 3:59:50 PM EST |
| 85.00 | 10.00 | 10.25 | % | 0 | 0 | 0.61 | -0.66 | 0.03 | -0.08 | 5/6/2024 3:59:50 PM EST | |||
| 90.00 | 13.75 | 14.40 | % | 0 | 0 | 0.60 | -0.76 | 0.02 | -0.07 | 5/6/2024 3:59:50 PM EST | |||
| 95.00 | 17.95 | 18.75 | % | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.05 | 5/6/2024 3:59:50 PM EST | |||
| 100.00 | 22.55 | 23.25 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 105.00 | 27.30 | 27.95 | % | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.03 | 5/6/2024 3:59:50 PM EST |