Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SHOPIFY INC (SHOP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SHOP SHOPIFY INC   0.467 0.527 71.33 0.78
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 1.57 4.40 2.30 0.00 134 506  W   69 SHOP 0.00 0.05 0.01 0.00 295 1349  W  
SHOP 0.60 1.68 1.28 0.00 320 1066  W   70 SHOP 0.00 0.01 0.02 0.00 620 5841  W  
SHOP 0.10 0.46 0.39 0.00 1522 1506  W   71 SHOP 0.00 0.03 0.02 0.00 1024 1479  W  
SHOP 0.00 0.01 0.01 0.00 1556 2842  W   72 SHOP 0.48 0.81 0.76 0.00 288 1720  W  
SHOP 0.00 0.01 0.01 0.00 777 1507  W   73 SHOP 1.52 1.85 1.88 0.00 139 406  W  
SHOP 0.00 0.01 0.03 0.00 486 1486  W   74 SHOP 2.36 3.50 2.75 0.00 126 726  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 3.00 3.20 3.04 3.35 86 98  W   69 SHOP 0.68 0.71 0.68 0.92 191 568  W  
SHOP 2.35 2.40 2.40 2.70 277 3161  W   70 SHOP 0.98 1.00 0.97 1.27 320 605  W  
SHOP 1.76 1.80 1.80 2.14 1401 1202  W   71 SHOP 1.38 1.41 1.38 1.71 1199 1225  W  
SHOP 1.26 1.30 1.31 1.66 676 1688  W   72 SHOP 1.86 1.92 1.88 2.23 399 550  W  
SHOP 0.90 0.92 0.92 1.26 693 1194  W   73 SHOP 2.39 2.54 2.48 2.82 432 500  W  
SHOP 0.61 0.65 0.62 0.94 613 3191  W   74 SHOP 3.15 3.65 3.25 3.50 98 262  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 5.75 5.90 5.80 4.39 15 128  W   69 SHOP 3.30 3.40 3.24 1.60 46 351  W  
SHOP 5.20 5.40 5.30 3.78 32 262  W   70 SHOP 3.75 4.00 3.80 1.98 39 331  W  
SHOP 4.65 4.95 4.75 3.23 93 629  W   71 SHOP 4.25 4.55 4.25 2.43 36 802  W  
SHOP 4.25 4.40 4.21 2.74 64 470  W   72 SHOP 4.75 4.90 4.96 2.92 34 147  W  
SHOP 3.80 4.00 3.85 2.30 33 214  W   73 SHOP 5.35 5.90 5.60 3.48 15 261  W  
SHOP 3.40 3.55 3.36 1.91 45 519  W   74 SHOP 5.90 6.50 6.06 4.09 11 192  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 6.10 6.35 6.00 5.40 6 32  S   69 SHOP 3.55 3.70 3.65 1.98 4 38  S  
SHOP 5.60 5.70 5.50 4.80 123 1874  S   70 SHOP 4.05 4.15 4.10 2.36 196 3569  S  
SHOP 5.10 5.25 5.00 4.25 84 218  S   71 SHOP 4.55 4.65 4.60 2.79 48 192  S  
SHOP 4.60 4.75 4.60 3.74 72 98  S   72 SHOP 5.05 5.20 5.00 3.26 11 116  S  
SHOP 4.20 4.30 4.25 3.27 130 74  S   73 SHOP 5.65 5.80 5.70 3.78 51 165  S  
SHOP 3.75 3.85 3.70 2.85 99 200  S   74 SHOP 6.15 6.55 6.55 4.34 0 271  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 6.35 6.50 6.60 6.47 5 33  W   69 SHOP 3.75 3.90 3.89 2.16 1 26  W  
SHOP 5.80 6.00 5.80 5.87 2 42  W   70 SHOP 4.20 4.35 4.23 2.53 39 101  W  
SHOP 5.10 5.45 5.56 5.30 22 324  W   71 SHOP 4.70 4.85 4.65 2.93 0 281  W  
SHOP 4.80 5.00 5.10 4.77 6 30  W   72 SHOP 5.20 5.70 5.85 3.37 0 24  W  
SHOP 4.40 4.55 4.17 4.28 0 105  W   73 SHOP 5.75 6.25 5.10 3.85 0 8  W  
SHOP 3.95 4.10 4.00 3.82 0 39  W   74 SHOP 6.35 6.50 5.10 4.37 0 6  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 6.60 6.80 6.12 7.64 0 20  W   69 SHOP 3.95 4.10 4.15 2.20 1 36  W  
SHOP 6.05 6.25 6.20 7.03 103 68  W   70 SHOP 4.40 4.55 4.60 2.54 6 106  W  
SHOP 3.60 5.80 5.50 6.45 2 3  W   71 SHOP 4.90 5.05 4.75 2.91 0 26  W  
SHOP 5.10 5.25 5.12 5.90 3 17  W   72 SHOP 5.40 5.60 5.33 3.31 2 8  W  
SHOP 4.65 4.80 4.55 5.38 7 21  W   73 SHOP 5.95 6.15 6.13 3.75 1 7  W  
SHOP 3.70 4.45 5.50 4.89 0 56  W   74 SHOP 6.55 6.75 6.15 4.22 0 13  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 6.90 7.25 7.00 8.94 2 0  W   69 SHOP 4.15 4.35 0.00 2.12 0 0  W  
SHOP 6.35 6.65 6.26 8.31 0 2  W   70 SHOP 4.60 4.80 0.00 2.43 0 0  W  
SHOP 4.10 6.05 5.85 7.71 1 0  W   71 SHOP 5.10 5.30 0.00 2.76 0 0  W  
SHOP 5.35 5.55 5.30 7.14 0 2  W   72 SHOP 5.60 5.80 0.00 3.13 0 0  W  
SHOP 4.90 5.20 0.00 6.60 0 0  W   73 SHOP 5.55 6.35 0.00 3.52 0 0  W  
SHOP 4.50 4.75 0.00 6.09 0 0  W   74 SHOP 6.75 6.95 6.95 3.94 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 6.90 7.05 6.90 11.30 23 5129  S   70 SHOP 5.05 5.15 5.15 1.99 287 4504  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.