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   0.541 0.527 72.26 -1.75
 
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 2.52 3.10 2.42 2.38 29 613  W   70 SHOP 0.45 0.48 0.45 0.12 2902 4610  W  
SHOP 2.03 2.10 2.00 1.58 726 837  W   71 SHOP 0.74 0.77 0.75 0.31 1082 1050  W  
SHOP 1.43 1.48 1.45 0.93 818 2055  W   72 SHOP 1.13 1.19 1.17 0.67 828 1380  W  
SHOP 0.96 0.99 0.97 0.48 1316 1569  W   73 SHOP 1.60 1.70 1.66 1.22 739 513  W  
SHOP 0.60 0.64 0.62 0.22 980 1282  W   74 SHOP 2.23 2.38 2.39 1.95 1131 448  W  
SHOP 0.36 0.40 0.39 0.08 1982 2169  W   75 SHOP 3.00 3.15 3.38 2.82 79 268  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 3.45 3.55 3.20 3.64 123 2299  W   70 SHOP 1.10 1.14 1.15 1.20 131 424  W  
SHOP 2.82 2.88 2.79 3.02 59 722  W   71 SHOP 1.45 1.49 1.45 1.58 93 1212  W  
SHOP 2.26 2.31 2.24 2.47 238 1753  W   72 SHOP 1.89 1.93 1.98 2.03 202 571  W  
SHOP 1.76 1.82 1.81 1.99 240 352  W   73 SHOP 2.40 2.44 2.42 2.55 365 467  W  
SHOP 1.36 1.40 1.38 1.58 1216 1633  W   74 SHOP 2.98 3.05 3.05 3.13 662 235  W  
SHOP 1.02 1.07 0.99 1.24 221 774  W   75 SHOP 3.55 3.75 3.95 3.79 165 162  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 5.90 6.10 5.85 4.68 12 249  W   70 SHOP 3.50 3.60 3.75 1.79 42 311  W  
SHOP 5.40 5.55 5.40 4.08 8 602  W   71 SHOP 3.95 4.10 4.20 2.18 17 606  W  
SHOP 4.90 5.05 5.00 3.53 34 459  W   72 SHOP 4.45 4.60 4.65 2.63 23 92  W  
SHOP 4.45 4.55 4.45 3.04 125 101  W   73 SHOP 5.00 5.15 5.16 3.12 71 90  W  
SHOP 4.00 4.15 4.05 2.59 203 248  W   74 SHOP 5.55 5.70 5.85 3.67 84 119  W  
SHOP 3.60 3.75 3.60 2.20 158 313  W   75 SHOP 6.15 6.30 6.20 4.27 72 403  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 6.25 6.35 6.15 5.72 35 1830  S   70 SHOP 3.75 3.85 4.00 2.11 50 3553  S  
SHOP 5.70 5.85 5.65 5.12 52 77  S   71 SHOP 4.20 4.35 4.20 2.50 80 93  S  
SHOP 5.20 5.35 5.32 4.56 112 29  S   72 SHOP 4.70 4.85 5.00 2.92 73 52  S  
SHOP 4.75 4.85 4.65 4.05 13 47  S   73 SHOP 5.25 5.35 5.45 3.39 123 63  S  
SHOP 4.30 4.40 4.25 3.58 51 191  S   74 SHOP 5.80 5.90 5.85 3.90 116 181  S  
SHOP 3.90 4.00 3.90 3.15 279 3153  S   75 SHOP 6.35 6.50 6.40 4.45 156 3716  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 6.55 6.70 7.51 6.83 0 42  W   70 SHOP 3.95 4.10 4.14 2.25 6 97  W  
SHOP 6.00 6.15 5.85 6.22 70 265  W   71 SHOP 4.40 4.55 4.65 2.61 1 281  W  
SHOP 5.50 5.65 6.55 5.65 0 29  W   72 SHOP 4.90 5.05 5.20 3.01 6 18  W  
SHOP 5.05 5.15 4.99 5.12 15 101  W   73 SHOP 5.45 5.60 5.10 3.45 1 7  W  
SHOP 4.60 5.00 4.50 4.62 22 16  W   74 SHOP 5.95 6.15 5.10 3.91 1 6  W  
SHOP 4.05 4.30 4.15 4.16 117 199  W   75 SHOP 6.55 6.75 6.75 4.42 1 30  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 6.75 6.95 7.75 8.05 0 69  W   70 SHOP 4.15 4.25 4.32 2.25 20 116  W  
SHOP 6.25 6.40 5.31 7.43 0 3  W   71 SHOP 4.60 4.75 4.75 2.58 1 25  W  
SHOP 5.75 5.90 5.47 6.85 7 17  W   72 SHOP 5.10 5.25 5.35 2.95 4 5  W  
SHOP 5.25 5.40 5.20 6.29 4 20  W   73 SHOP 5.60 7.70 5.62 3.34 1 8  W  
SHOP 4.80 4.95 5.50 5.77 0 56  W   74 SHOP 6.15 6.35 6.15 3.77 1 13  W  
SHOP 4.40 4.55 4.23 5.28 9 62  W   75 SHOP 6.75 6.90 7.38 4.23 0 9  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 7.65 7.75 7.55 12.53 118 5094  S   70 SHOP 4.80 4.90 4.90 1.73 115 4438  S  
SHOP 5.25 5.35 5.17 9.49 174 7920  S   75 SHOP 7.35 7.50 7.65 3.09 8 2631  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.