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

Quote for SHOP (SHOPIFY INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SHOP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

74.01 
 SHOPIFY INC       CHANGE

3.46 
 HIGH 74.59   LOW 71.22   DIVIDEND DATE  
 OPEN 71.28   CLOSE 70.55   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 8,997,710   SPLIT DATE     DATE/TIME: 2024-04-23 
 OPTION VOLUME 61382   IMPLIED VOLATILITY 0.52   HISTORICAL VOL  0.53 
Data used in the screeners below are delayed from April 2, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SHOP  78.12    SHOP  May 17 '24  80.00  5.65  5.65  7.23%    0.59  1
 SHOP  78.12    SHOP  Jun 21 '24  80.00  7.03  7.03  8.99%    0.53  2
 SHOP  78.12    SHOP  Sep 20 '24  80.00  10.85  10.85  13.89%    0.53  5
 SHOP  78.12    SHOP  Jan 17 '25  80.00  14.80  14.80  18.95%    0.53  9
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SHOP  May 17 '24  80.00   C  5.65    SHOP  May 17 '24  80.00   P  7.00    12.65  1.88
 SHOP  Jan 16 '26  80.00   C  22.62    SHOP  Jan 16 '26  80.00   P  18.26    40.89  1.88
 SHOP  Jan 17 '25  80.00   C  14.80    SHOP  Jan 17 '25  80.00   P  13.25    28.05  1.88
 SHOP  Jun 21 '24  80.00   C  7.03    SHOP  Jun 21 '24  80.00   P  8.05    15.08  1.88
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SHOP  Apr 19 '24  81.00   P  4.40    SHOP  Apr 19 '24  80.00   P  3.75    0.65  1.00
 SHOP  Apr 19 '24  79.00   P  3.17    SHOP  Apr 19 '24  78.00   P  2.64    0.53  1.00
 SHOP  Apr 19 '24  79.00   P  3.17    SHOP  Apr 19 '24  77.00   P  2.17    1.00  2.00
 SHOP  Apr 19 '24  80.00   P  3.75    SHOP  Apr 19 '24  79.00   P  3.17    0.58  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SHOP  Apr 19 '24  76.00   C  4.10    SHOP  Apr 19 '24  80.00   C  2.10    2.00  4.00
 SHOP  Apr 19 '24  76.00   C  4.10    SHOP  Apr 19 '24  81.00   C  1.75    2.35  5.00
 SHOP  Apr 19 '24  78.00   C  3.00    SHOP  Apr 19 '24  80.00   C  2.10    0.90  2.00
 SHOP  Apr 19 '24  76.00   C  4.10    SHOP  Apr 19 '24  79.00   C  2.52    1.58  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SHOP  Apr 19 '24  78.00   C  3.00    SHOP  Apr 19 '24  77.00   C  3.50    -0.50  1.00
 SHOP  Apr 19 '24  79.00   C  2.52    SHOP  Apr 19 '24  77.00   C  3.50    -0.98  2.00
 SHOP  Apr 19 '24  78.00   C  3.00    SHOP  Apr 19 '24  76.00   C  4.10    -1.09  2.00
 SHOP  Apr 19 '24  81.00   C  1.75    SHOP  Apr 19 '24  77.00   C  3.50    -1.75  4.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SHOP  Apr 19 '24  76.00   P  1.79    SHOP  Apr 19 '24  81.00   P  4.40    -2.61  5.00
 SHOP  Apr 19 '24  76.00   P  1.79    SHOP  Apr 19 '24  80.00   P  3.75    -1.96  4.00
 SHOP  Apr 19 '24  76.00   P  1.79    SHOP  Apr 19 '24  79.00   P  3.17    -1.38  3.00
 SHOP  Apr 19 '24  76.00   P  1.79    SHOP  Apr 19 '24  78.00   P  2.64    -0.85  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SHOP  May 17 '24  80.00   C  5.65    SHOP  Jan 16 '26  80.00   C  22.62    -16.98  20
 SHOP  May 17 '24  80.00   C  5.65    SHOP  Jun 20 '25  80.00   C  18.48    -12.83  13
 SHOP  Jun 21 '24  80.00   C  7.03    SHOP  Jan 16 '26  80.00   C  22.62    -15.60  19
 SHOP  Sep 20 '24  80.00   C  10.85    SHOP  Jan 16 '26  80.00   C  22.62    -11.78  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SHOP  May 17 '24  80.00   P  7.00    SHOP  Jul 19 '24  80.00   P  8.76    -1.76  2
 SHOP  May 17 '24  80.00   P  7.00    SHOP  Oct 18 '24  80.00   P  11.20    -4.20  5
 SHOP  May 17 '24  80.00   P  7.00    SHOP  Sep 20 '24  80.00   P  10.68    -3.68  4
 SHOP  May 17 '24  80.00   P  7.00    SHOP  Jun 21 '24  80.00   P  8.05    -1.05  1
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.