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   0.506 0.527 68.7 0.13
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 2.91 3.15 2.98 2.92 68 14  S   66 SHOP 0.27 0.31 0.31 0.21 1143 2448  S  
SHOP 2.14 2.35 2.05 2.12 87 108  S   67 SHOP 0.47 0.51 0.53 0.41 240 646  S  
SHOP 1.55 1.61 1.59 1.46 453 158  S   68 SHOP 0.80 0.84 0.82 0.74 1522 1637  S  
SHOP 1.03 1.07 1.07 0.93 814 425  S   69 SHOP 1.20 1.32 1.28 1.22 313 644  S  
SHOP 0.65 0.68 0.64 0.55 1647 1894  S   70 SHOP 1.80 1.92 1.91 1.84 578 6189  S  
SHOP 0.36 0.43 0.42 0.30 1212 1098  S   71 SHOP 2.54 2.77 2.65 2.59 45 927  S  
 
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 3.40 3.95 3.90 3.97 23 16  W   66 SHOP 0.88 0.92 0.87 1.06 100 339  W  
SHOP 2.87 3.10 2.97 3.32 94 35  W   67 SHOP 1.20 1.25 1.24 1.41 125 407  W  
SHOP 2.42 2.50 2.38 2.74 196 239  W   68 SHOP 1.57 1.65 1.72 1.82 165 288  W  
SHOP 1.90 1.95 1.91 2.23 164 149  W   69 SHOP 2.05 2.12 2.05 2.31 138 419  W  
SHOP 1.46 1.50 1.53 1.79 442 368  W   70 SHOP 2.61 2.68 2.58 2.86 134 589  W  
SHOP 1.11 1.14 1.05 1.41 222 221  W   71 SHOP 3.25 3.35 3.25 3.48 155 400  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 4.30 4.75 4.50 4.93 0 10  W   66 SHOP 1.48 2.08 1.46 1.56 22 394  W  
SHOP 3.75 4.00 3.75 4.31 0 1  W   67 SHOP 1.87 2.44 2.10 1.93 1 287  W  
SHOP 3.15 3.45 3.30 3.74 21 45  W   68 SHOP 2.31 2.65 2.42 2.34 2 112  W  
SHOP 2.72 3.95 2.65 3.22 5 0  W   69 SHOP 2.81 3.15 2.85 2.81 20 361  W  
SHOP 2.09 2.51 2.48 2.75 2127 89  W   70 SHOP 3.30 3.65 3.15 3.34 38 356  W  
SHOP 1.83 2.19 1.81 2.33 176 677  W   71 SHOP 3.95 4.30 4.02 3.91 4 1034  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 5.55 6.40 6.20 5.92 1 0  W   66 SHOP 3.25 3.40 3.15 1.84 12 313  W  
SHOP 5.70 5.85 5.85 5.30 5 4  W   67 SHOP 3.75 3.85 3.70 2.20 5 152  W  
SHOP 5.05 5.35 5.37 4.73 3 0  W   68 SHOP 4.20 5.05 4.07 2.60 7 413  W  
SHOP 4.70 5.00 4.95 4.19 3 24  W   69 SHOP 4.75 4.85 4.80 3.05 15 54  W  
SHOP 4.15 4.40 4.35 3.70 11 55  W   70 SHOP 5.25 5.40 5.30 3.53 10 114  W  
SHOP 3.65 3.95 3.70 3.25 65 679  W   71 SHOP 5.85 6.50 6.10 4.06 1 125  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 4.55 4.70 4.55 4.71 131 1522  S   70 SHOP 5.50 5.65 5.67 3.54 276 3231  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 6.80 7.00 0.00 8.17 0 0  W   66 SHOP 3.60 4.20 3.75 1.95 0 20  W  
SHOP 6.30 6.45 0.00 7.54 0 0  W   67 SHOP 4.15 4.65 3.58 2.27 0 7  W  
SHOP 5.75 5.95 5.81 6.94 0 74  W   68 SHOP 4.65 5.15 4.78 2.61 20 207  W  
SHOP 5.30 5.45 6.10 6.37 0 14  W   69 SHOP 5.15 5.40 5.12 2.99 9 20  W  
SHOP 4.80 4.95 5.75 5.83 0 35  W   70 SHOP 5.60 5.90 5.70 3.40 7 94  W  
SHOP 4.40 4.55 4.33 5.32 1 196  W   71 SHOP 6.25 6.45 6.27 3.84 1 211  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 5.55 8.20 0.00 9.48 0 0  W   66 SHOP 3.90 4.05 3.96 1.86 2 0  W  
SHOP 6.50 8.25 0.00 8.83 0 0  W   67 SHOP 4.35 4.50 0.00 2.14 0 0  W  
SHOP 5.00 8.00 0.00 8.22 0 0  W   68 SHOP 4.80 5.00 5.18 2.45 1 7  W  
SHOP 5.45 7.45 5.60 7.63 2 17  W   69 SHOP 5.30 5.50 5.55 2.79 3 13  W  
SHOP 5.05 5.20 4.91 7.07 11 55  W   70 SHOP 5.85 6.05 5.97 3.15 0 19  W  
SHOP 4.60 5.55 0.00 6.54 0 0  W   71 SHOP 4.55 6.65 6.00 3.54 0 3  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 5.85 5.95 5.95 11.69 144 5027  S   70 SHOP 6.50 6.65 6.70 2.10 51 4159  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.