Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SHOP SHOPIFY INC   0.382 0.519 58.37 0.18

 
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 1.80 2.09 2.00 1.96 33 215  W   56.5 SHOP 0.11 0.14 0.12 0.09 135 882  W  
SHOP 1.56 1.65 1.57 1.54 1852 2548  W   57 SHOP 0.18 0.21 0.21 0.16 2829 2004  W  
SHOP 0.86 0.92 0.88 0.83 3343 3305  W   58 SHOP 0.47 0.51 0.49 0.46 1625 2202  W  
SHOP 0.41 0.44 0.44 0.37 3173 3343  W   59 SHOP 1.00 1.06 1.05 1.00 132 941  W  
SHOP 0.15 0.20 0.20 0.13 7022 13525  W   60 SHOP 1.76 2.01 1.82 1.76 144 960  W  
SHOP 0.09 0.11 0.10 0.04 2245 4625  W   61 SHOP 2.41 3.15 2.70 2.66 9 465  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 2.44 2.61 2.32 2.94 14 60  W   56.5 SHOP 0.51 0.60 0.57 0.93 7 147  W  
SHOP 2.16 2.23 2.12 2.62 120 922  W   57 SHOP 0.71 0.75 0.72 1.11 250 441  W  
SHOP 1.57 1.63 1.62 2.05 515 1472  W   58 SHOP 1.11 1.16 1.16 1.53 893 942  W  
SHOP 1.11 1.14 1.13 1.57 633 1496  W   59 SHOP 1.63 1.69 1.73 2.04 44 332  W  
SHOP 0.76 0.80 0.79 1.17 2275 2802  W   60 SHOP 2.28 2.35 2.24 2.64 114 546  W  
SHOP 0.51 0.55 0.52 0.85 409 1285  W   61 SHOP 3.00 3.15 3.00 3.32 2 176  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 2.86 3.10 2.89 3.77 0 4  W   56.5 SHOP 0.96 1.02 1.02 1.39 4 12  W  
SHOP 2.50 2.73 2.78 3.46 47 238  W   57 SHOP 1.11 1.20 1.19 1.58 27 979  W  
SHOP 2.03 2.15 2.10 2.90 137 1603  W   58 SHOP 1.55 1.63 1.61 2.01 78 313  W  
SHOP 1.60 1.67 1.61 2.40 156 707  W   59 SHOP 2.06 2.22 2.23 2.50 15 103  W  
SHOP 1.20 1.44 1.25 1.96 322 1007  W   60 SHOP 2.65 2.79 2.78 3.05 30 356  W  
SHOP 0.88 0.96 0.92 1.59 148 1017  W   61 SHOP 3.15 3.50 3.62 3.67 5 77  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 3.25 3.35 3.15 4.60 210 248  S   56.5 SHOP 1.16 1.24 1.33 1.65 202 535  S  
SHOP 2.98 3.05 3.00 4.30 46 400  S   57 SHOP 1.39 1.43 1.41 1.83 172 538  S  
SHOP 2.40 2.46 2.39 3.73 2024 696  S   58 SHOP 1.82 1.87 1.77 2.24 166 517  S  
SHOP 1.92 1.97 1.94 3.21 216 792  S   59 SHOP 2.31 2.39 2.33 2.71 93 426  S  
SHOP 1.54 1.56 1.54 2.74 1772 9952  S   60 SHOP 2.92 3.00 2.98 3.22 48 8533  S  
SHOP 1.15 1.23 1.19 2.33 261 523  S   61 SHOP 3.55 3.70 4.23 3.79 0 48  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 3.20 3.45 3.35 5.19 29 210  Q   57 SHOP 1.44 1.76 1.87 1.93 3 106  Q  
SHOP 2.59 2.91 2.83 4.60 28 256  Q   58 SHOP 2.05 2.21 2.09 2.31 62 231  Q  
SHOP 2.25 2.37 2.30 4.07 18 363  Q   59 SHOP 2.53 2.73 2.64 2.74 3 176  Q  
SHOP 1.80 1.95 1.93 3.57 516 2518  Q   60 SHOP 3.20 3.35 3.25 3.22 8 141  Q  
SHOP 1.39 1.60 1.56 3.12 15 308  Q   61 SHOP 3.85 4.00 4.15 3.73 2 20  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 3.25 3.65 3.30 6.16 21 25  W   57 SHOP 1.71 1.93 1.85 1.91 13 24  W  
SHOP 2.81 3.05 3.10 5.56 12 71  W   58 SHOP 2.25 2.38 2.40 2.26 13 0  W  
SHOP 2.37 2.61 2.60 5.01 27 2  W   59 SHOP 2.52 2.91 3.10 2.65 0 19  W  
SHOP 1.96 2.27 2.19 4.49 50 341  W   60 SHOP 3.35 3.50 3.43 3.08 2 3  W  
SHOP 1.64 1.83 1.80 4.00 3 13  W   61 SHOP 3.60 4.15 0.00 3.55 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SHOP 2.70 2.74 2.72 6.65 958 10122  S   60 SHOP 3.80 3.95 3.90 2.57 217 9194  S  


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


Data Provided by HistoricalOptionData.com
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.