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   0.516 0.527 74.01 3.46
 
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 2.56 2.73 2.95 2.42 2375 2345  W   72 SHOP 0.56 0.61 0.59 0.40 1284 616  W  
SHOP 1.95 2.00 1.98 1.73 1142 1727  W   73 SHOP 0.71 0.93 0.94 0.70 818 356  W  
SHOP 1.40 1.44 1.45 1.16 1659 1009  W   74 SHOP 1.34 1.39 1.30 1.14 521 199  W  
SHOP 0.96 1.00 0.98 0.74 2984 2324  W   75 SHOP 1.87 2.10 1.94 1.71 239 270  W  
SHOP 0.63 0.74 0.65 0.44 1673 643  W   76 SHOP 2.56 2.84 2.60 2.41 127 64  W  
SHOP 0.40 0.43 0.41 0.24 2047 956  W   77 SHOP 3.05 3.45 3.78 3.22 5 112  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 3.40 3.50 3.43 3.69 2823 2420  W   72 SHOP 1.26 1.31 1.17 1.45 508 503  W  
SHOP 2.74 2.85 2.81 3.10 198 363  W   73 SHOP 1.65 1.69 1.53 1.85 186 450  W  
SHOP 2.09 2.31 2.18 2.57 1687 643  W   74 SHOP 2.11 2.15 2.13 2.32 377 144  W  
SHOP 1.78 1.83 1.82 2.10 747 605  W   75 SHOP 2.59 2.70 2.67 2.85 258 126  W  
SHOP 1.39 1.44 1.40 1.70 2264 1283  W   76 SHOP 3.20 3.30 3.10 3.44 49 252  W  
SHOP 1.06 1.11 1.10 1.35 152 461  W   77 SHOP 3.90 4.00 3.89 4.09 3 86  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 5.80 5.95 6.15 4.75 68 465  W   72 SHOP 3.60 3.70 3.67 2.01 13 93  W  
SHOP 5.30 5.75 5.65 4.17 20 90  W   73 SHOP 3.65 4.20 4.13 2.42 18 92  W  
SHOP 4.80 4.90 4.85 3.64 145 126  W   74 SHOP 4.15 4.70 4.50 2.87 29 100  W  
SHOP 4.35 4.45 4.38 3.15 132 312  W   75 SHOP 4.80 5.25 5.00 3.38 10 398  W  
SHOP 3.90 4.35 4.09 2.71 46 363  W   76 SHOP 5.45 5.80 5.60 3.93 3 112  W  
SHOP 3.50 3.65 3.77 2.32 135 270  W   77 SHOP 6.05 6.40 6.27 4.52 31 40  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 6.15 6.25 6.54 5.82 26 10  S   72 SHOP 3.85 3.95 4.08 2.31 56 1  S  
SHOP 5.60 5.70 5.80 5.24 52 7  S   73 SHOP 4.30 4.45 4.20 2.70 71 9  S  
SHOP 5.10 5.25 5.44 4.69 75 131  S   74 SHOP 4.80 4.95 4.78 3.13 184 3  S  
SHOP 4.65 4.75 4.80 4.19 801 3021  S   75 SHOP 5.35 5.45 5.30 3.60 80 3751  S  
SHOP 4.20 4.30 4.50 3.72 36 27  S   76 SHOP 5.90 6.05 6.00 4.12 47 0  S  
SHOP 3.80 3.90 4.10 3.29 85 48  S   77 SHOP 6.50 6.65 6.35 4.67 54 0  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 6.45 6.85 6.55 6.97 6 23  W   72 SHOP 3.90 4.20 6.00 2.42 0 18  W  
SHOP 5.90 6.30 5.95 6.38 111 40  W   73 SHOP 4.55 4.65 6.50 2.79 0 7  W  
SHOP 5.40 5.60 5.50 5.82 2 15  W   74 SHOP 5.05 5.15 6.88 3.19 0 6  W  
SHOP 4.95 5.05 5.19 5.29 23 201  W   75 SHOP 5.35 5.70 5.50 3.63 4 30  W  
SHOP 4.50 4.80 4.75 4.79 31 37  W   76 SHOP 5.90 6.55 8.75 4.10 0 7  W  
SHOP 4.10 4.20 4.20 4.33 4 39  W   77 SHOP 6.75 6.90 6.64 4.60 1 18  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 5.80 8.50 6.75 8.24 7 15  W   72 SHOP 4.25 4.40 4.74 2.39 3 5  W  
SHOP 5.40 7.20 4.80 7.63 15 7  W   73 SHOP 4.45 4.90 7.08 2.73 0 8  W  
SHOP 5.20 6.25 5.50 7.05 1 55  W   74 SHOP 5.20 5.35 5.32 3.09 14 3  W  
SHOP 5.15 5.30 5.35 6.50 9 55  W   75 SHOP 5.75 5.90 7.38 3.49 0 9  W  
SHOP 4.70 4.85 3.15 5.98 0 277  W   76 SHOP 5.85 6.45 7.76 3.92 3 0  W  
SHOP 4.30 4.90 4.32 5.49 3 18  W   77 SHOP 6.90 7.05 6.99 4.37 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 6.05 6.15 6.15 11.01 1486 6763  S   75 SHOP 6.40 6.55 6.35 2.55 28 2643  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.