Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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

38.49 

 SHOPIFY INC       CHANGE

-0.48 

 HIGH 38.99   LOW 37.72   DIVIDEND DATE  
 OPEN 38.08   CLOSE 38.97   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 23,165,281   SPLIT DATE     DATE/TIME: 2022-12-07 
 OPTION VOLUME 133817   IMPLIED VOLATILITY 0.82   HISTORICAL VOL  2.53 
Data used in the screeners below are delayed from November 15, 2022.   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  40.02    SHOP  Nov 18 '22  39.50  1.57  1.05  2.62%    0.90  1
 SHOP  40.02    SHOP  Nov 18 '22  40.50  1.08  1.08  2.70%    0.90  1
 SHOP  40.02    SHOP  Nov 18 '22  39.00  1.85  0.83  2.07%    0.89  1
 SHOP  40.02    SHOP  Nov 18 '22  41.00  0.87  0.87  2.17%    0.89  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SHOP  Nov 18 '22  39.00   C  1.85    SHOP  Nov 18 '22  39.00   P  0.82    2.67  1.02
 SHOP  Nov 18 '22  39.50   C  1.57    SHOP  Nov 18 '22  39.50   P  1.01    2.58  0.52
 SHOP  Nov 18 '22  41.00   C  0.87    SHOP  Nov 18 '22  41.00   P  1.83    2.70  0.98
 SHOP  Nov 18 '22  40.50   C  1.08    SHOP  Nov 18 '22  40.50   P  1.51    2.59  0.48
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SHOP  Nov 18 '22  41.00   P  1.83    SHOP  Nov 18 '22  40.50   P  1.51    0.32  0.50
 SHOP  Nov 18 '22  41.00   P  1.83    SHOP  Nov 18 '22  40.00   P  1.24    0.59  1.00
 SHOP  Nov 18 '22  41.50   P  2.15    SHOP  Nov 18 '22  40.50   P  1.51    0.64  1.00
 SHOP  Dec 16 '22  41.50   P  4.30    SHOP  Dec 16 '22  40.50   P  3.70    0.60  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SHOP  Dec 16 '22  39.00   C  4.12    SHOP  Dec 16 '22  41.50   C  2.92    1.21  2.50
 SHOP  Nov 18 '22  39.50   C  1.57    SHOP  Nov 18 '22  41.50   C  0.69    0.88  2.00
 SHOP  Dec 16 '22  39.50   C  3.88    SHOP  Dec 16 '22  41.50   C  2.92    0.96  2.00
 SHOP  Jan 20 '23  39.00   C  5.60    SHOP  Jan 20 '23  41.50   C  4.40    1.20  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SHOP  Nov 18 '22  40.50   C  1.08    SHOP  Nov 18 '22  40.00   C  1.29    -0.21  0.50
 SHOP  Nov 18 '22  39.50   C  1.57    SHOP  Nov 18 '22  39.00   C  1.85    -0.28  0.50
 SHOP  Nov 18 '22  40.50   C  1.08    SHOP  Nov 18 '22  39.00   C  1.85    -0.77  1.50
 SHOP  Nov 18 '22  41.00   C  0.87    SHOP  Nov 18 '22  40.00   C  1.29    -0.42  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SHOP  Nov 18 '22  39.00   P  0.82    SHOP  Nov 18 '22  40.50   P  1.51    -0.69  1.50
 SHOP  Nov 18 '22  39.00   P  0.82    SHOP  Nov 18 '22  40.00   P  1.24    -0.42  1.00
 SHOP  Nov 18 '22  39.00   P  0.82    SHOP  Nov 18 '22  41.50   P  2.15    -1.33  2.50
 SHOP  Jan 20 '23  39.00   P  4.30    SHOP  Jan 20 '23  41.00   P  5.30    -1.00  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SHOP  Nov 18 '22  40.00   C  1.29    SHOP  Jan 17 '25  40.00   C  16.16    -14.87  26
 SHOP  Nov 18 '22  41.00   C  0.87    SHOP  Jan 19 '24  41.00   C  11.78    -10.91  14
 SHOP  Nov 18 '22  39.00   C  1.85    SHOP  Jan 19 '24  39.00   C  12.62    -10.78  14
 SHOP  Nov 18 '22  40.00   C  1.29    SHOP  Jan 19 '24  40.00   C  12.20    -10.91  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SHOP  Nov 18 '22  39.00   P  0.82    SHOP  Jan 19 '24  39.00   P  9.62    -8.80  14
 SHOP  Nov 18 '22  41.00   P  1.83    SHOP  Jan 19 '24  41.00   P  10.72    -8.89  14
 SHOP  Nov 18 '22  40.00   P  1.24    SHOP  Jan 19 '24  40.00   P  10.18    -8.94  14
 SHOP  Nov 18 '22  40.00   P  1.24    SHOP  Sep 15 '23  40.00   P  9.28    -8.04  10
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.