NYSE:SHOP

Shopify Options Chain and Prices

$1,300.65
+53.63 (+4.30 %)
(As of 06/14/2021 01:15 PM ET)
Add
Compare
Today's Range
$1,246.19
$1,300.72
50-Day Range
$1,047.77
$1,288.80
52-Week Range
$769.86
$1,499.75
Volume56,126 shs
Average Volume1.08 million shs
Market Capitalization$161.71 billion
P/E Ratio101.93
Dividend YieldN/A
Beta1.44
Head

Shopify (NYSE:SHOP) Options Chain

Strike Price:  $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/18/2021$2,200.00$0.025Call000190
(+0)
1.25489
(+0.053212)
0.0007370
6/18/2021$2,100.00$0.025Call00027
(+0)
1.11912
(+0.047838)
0.0005090
6/18/2021$2,000.00$0.025Call000142
(+0)
1.05302
(+0.040561)
0.0007720
6/18/2021$1,980.00$0.025Call00010
(+0)
1.00349
(+0.04019)
0.0005620
6/18/2021$1,960.00$0.000Call00042
(+0)
0.00
6/18/2021$1,940.00$0.000Call0007
(+0)
0.00
6/18/2021$1,920.00$0.000Call0001
(+0)
0.00
6/18/2021$1,900.00$0.050Call00092
(+0)
0.996013
(-0.035067)
0.0014230
6/18/2021$1,890.00$0.000Call0000
(+0)
0.00
6/18/2021$1,880.00$0.000Call00025
(+0)
0.00
6/18/2021$1,870.00$0.000Call0001
(+0)
0.00
6/18/2021$1,860.00$0.000Call00017
(+0)
0.00
6/18/2021$1,850.00$0.000Call0000
(+0)
0.00
6/18/2021$1,840.00$0.000Call00019
(+0)
0.00
6/18/2021$1,830.00$0.050Call00030
(+0)
0.915071
(+0.052949)
0.0015220
6/18/2021$1,820.00$0.075Call000115
(+0)
0.940614
(+0.03184)
0.0022750
6/18/2021$1,810.00$0.000Call0000
(+0)
0.00
6/18/2021$1,800.00$0.000Call00088
(+0)
0.00
6/18/2021$1,790.00$0.000Call0000
(+0)
0.00
6/18/2021$1,780.00$0.000Call00069
(+0)
0.00
6/18/2021$1,770.00$0.000Call0000
(+0)
0.00
6/18/2021$1,760.00$0.000Call00011
(+0)
0.00
6/18/2021$1,750.00$0.000Call00025
(+0)
0.00
6/18/2021$1,740.00$0.000Call0007
(+0)
0.00
6/18/2021$1,730.00$0.000Call0005
(+0)
0.00
6/18/2021$1,720.00$0.000Call00018
(+0)
0.00
6/18/2021$1,710.00$0.000Call0000
(+0)
0.00
6/18/2021$1,700.00$0.000Call000103
(+0)
0.00
6/18/2021$1,690.00$0.000Call0001
(+0)
0.00
6/18/2021$1,680.00$0.000Call000107
(+0)
0.00
6/18/2021$1,670.00$0.000Call0000
(-1)
0.00
6/18/2021$1,660.00$0.000Call000361
(+0)
0.00
6/18/2021$1,650.00$0.000Call0006
(+0)
0.00
6/18/2021$1,640.00$0.000Call00017
(+0)
0.00
6/18/2021$1,630.00$0.000Call0004
(+0)
0.00
6/18/2021$1,620.00$0.000Call000143
(+0)
0.00
6/18/2021$1,610.00$0.000Call00021
(+0)
0.00
6/18/2021$1,600.00$0.050Call807174
(+0)
0.605698
(-0.026655)
0.0016983
6/18/2021$1,590.00$0.000Call00014
(+0)
0.00
6/18/2021$1,580.00$0.000Call23230295
(+0)
0.650224
(+0.08245)
0.07
6/18/2021$1,570.00$0.000Call60619
(+0)
0.6624640.01
6/18/2021$1,560.00$0.000Call10191
(+0)
0.669922
(-0.021631)
0.01
6/18/2021$1,550.00$0.125Call00030
(+0)
0.5848080.0040840
6/18/2021$1,540.00$0.325Call00022
(+0)
0.6334680.0090970
6/18/2021$1,530.00$0.200Call0009
(+0)
0.582516
(+0.024557)
0.0063010
6/18/2021$1,520.00$0.325Call30076
(+0)
0.599346
(+0.039312)
0.0095531
6/18/2021$1,510.00$0.000Call00034
(+0)
0.00
6/18/2021$1,500.00$0.200Call187224672
(+4)
0.53279
(-0.003755)
0.00682231
6/18/2021$1,490.00$0.125Call00014
(+0)
0.4897660.0047880
6/18/2021$1,480.00$0.000Call000394
(+0)
0.00
6/18/2021$1,470.00$0.000Call10120
(+1)
0.493965
(-0.006239)
0.01
6/18/2021$1,460.00$0.000Call500446
(+0)
0.5561540.01
6/18/2021$1,450.00$0.400Call15410295
(-2)
0.487073
(+0.006081)
0.0138326
6/18/2021$1,440.00$0.325Call100184
(-1)
0.455129
(-0.03455)
0.0121821
6/18/2021$1,430.00$0.550Call000104
(+2)
0.469196
(-0.019614)
0.0190080
6/18/2021$1,420.00$0.650Call1101149
(+5)
0.460278
(-0.011866)
0.0224262
6/18/2021$1,410.00$0.650Call514498
(+2)
0.439244
(+0.002481)
0.0233575
6/18/2021$1,400.00$0.675Call26480832193
(-21)
0.420399
(-0.027995)
0.025088111
6/18/2021$1,390.00$0.650Call155139
(+2)
0.396227
(-0.037401)
0.02554310
6/18/2021$1,380.00$0.850Call512195
(-13)
0.391355
(-0.017949)
0.0327024
6/18/2021$1,370.00$1.200Call1403105
(+24)
0.392132
(-0.070932)
0.04411510
6/18/2021$1,360.00$1.525Call56822347
(+18)
0.385534
(-0.026578)
0.05505721
6/18/2021$1,350.00$1.850Call1002449719
(-7)
0.374909
(-0.02119)
0.06650855
6/18/2021$1,340.00$2.600Call76403223
(+2)
0.377002
(-0.012565)
0.08830430
6/18/2021$1,335.00$2.575Call1246730139
(+2)
0.361515
(-0.035643)
0.09066332
6/18/2021$1,330.00$2.900Call87316420
(+106)
0.357673
(-0.03076)
0.1010140
6/18/2021$1,325.00$3.400Call19487522
(-78)
0.357817
(-0.027563)
0.1152177
6/18/2021$1,320.00$3.700Call295128112682
(-162)
0.350482
(-0.037734)
0.125587133
6/18/2021$1,315.00$4.800Call2345810614
(-29)
0.362616
(-0.027726)
0.15106468
6/18/2021$1,310.00$5.200Call1061615382
(+45)
0.354709
(-0.023792)
0.16392859
6/18/2021$1,305.00$5.750Call421810143
(+6)
0.349066
(-0.032273)
0.1798526
6/18/2021$1,300.00$6.700Call1,7337327921343
(+196)
0.350336
(-0.028618)
0.202333735
6/18/2021$1,295.00$8.150Call4242555
(+5)
0.358959
(-0.022258)
0.23129222
6/18/2021$1,290.00$8.700Call69188234
(+103)
0.348252
(-0.027577)
0.24873545
6/18/2021$1,285.00$9.650Call9945969
(+9)
0.343355
(-0.023118)
0.27187146
6/18/2021$1,280.00$11.000Call1957859303
(+72)
0.343376
(-0.032856)
0.299744101
6/18/2021$1,275.00$12.600Call1974073144
(+22)
0.345171
(-0.035622)
0.32986770
6/18/2021$1,270.00$14.200Call1863861257
(+12)
0.344592
(-0.025955)
0.35988774
6/18/2021$1,265.00$16.150Call518984
(+18)
0.34704
(-0.038147)
0.39211535
6/18/2021$1,260.00$17.750Call303135121383
(-10)
0.341901
(-0.03669)
0.422697115
6/18/2021$1,255.00$20.100Call82182895
(+38)
0.345508
(-0.032924)
0.45645651
6/18/2021$1,250.00$21.950Call652169417419
(+80)
0.339406
(-0.040541)
0.489129287
6/18/2021$1,245.00$24.750Call2127096106
(+31)
0.344685
(-0.034135)
0.523068101
6/18/2021$1,240.00$27.250Call3085966184
(+30)
0.34316
(-0.037474)
0.556689108
6/18/2021$1,235.00$30.500Call1393364101
(+38)
0.350256
(-0.033666)
0.58860775
6/18/2021$1,230.00$33.750Call831244163
(+24)
0.355125
(-0.030124)
0.61945552
6/18/2021$1,225.00$37.050Call38917173
(+22)
0.358529
(-0.029551)
0.64938935
6/18/2021$1,220.00$0.000Call1173927244
(+57)
0.322741
(-0.062739)
0.041
6/18/2021$1,215.00$43.950Call511218
(-2)
0.363365
(-0.032351)
0.7061335
6/18/2021$1,210.00$0.000Call82266
(-10)
0.324869
(-0.072935)
0.08
6/18/2021$1,205.00$50.350Call20910164
(+15)
0.348934
(-0.049048)
0.76838312
6/18/2021$1,200.00$54.650Call41810883
(-30)
0.358332
(-0.046981)
0.78796222
6/18/2021$1,195.00$0.000Call104478
(+0)
0.344354
(-0.062001)
0.09
6/18/2021$1,190.00$0.000Call52169
(+4)
0.335346
(-0.081532)
0.05
6/18/2021$1,185.00$68.200Call20080
(-2)
0.392498
(+0.003726)
0.8329111
6/18/2021$1,180.00$0.000Call4300170
(+17)
0.382609
(-0.005145)
0.04
6/18/2021$1,175.00$0.000Call10126
(+0)
0.3743270.01
6/18/2021$1,170.00$0.000Call100132
(+39)
0.42309
(+0.086451)
0.01
6/18/2021$1,165.00$0.000Call81630
(+0)
0.3728690.06
6/18/2021$1,160.00$0.000Call531155
(+0)
0.3734520.03
6/18/2021$1,155.00$0.000Call00022
(-1)
0.00
6/18/2021$1,150.00$99.750Call200676
(-1)
0.425246
(-0.054507)
0.9199622
6/18/2021$1,145.00$0.000Call000218
(+0)
0.00
6/18/2021$1,140.00$109.250Call22105467
(+16)
0.438356
(-0.071757)
0.93428211
6/18/2021$1,135.00$0.000Call90198
(-2)
0.386422
(-0.028114)
0.07
6/18/2021$1,130.00$0.000Call000747
(-12)
0.00
6/18/2021$1,120.00$0.000Call900364
(-10)
0.420491
(+0.009552)
0.03
6/18/2021$1,110.00$0.000Call1100101
(+12)
0.413489
(-0.038236)
0.02
6/18/2021$1,100.00$0.000Call2800299
(-2)
0.461778
(+0.041361)
0.06
6/18/2021$1,090.00$0.000Call10090
(-2)
0.406897
(-0.016414)
0.01
6/18/2021$1,080.00$0.000Call110249
(-1)
0.532296
(-0.096376)
0.01
6/18/2021$1,070.00$0.000Call300376
(+0)
0.630233
(-0.020046)
0.02
6/18/2021$1,060.00$0.000Call000113
(+0)
0.00
6/18/2021$1,050.00$0.000Call000123
(+0)
0.00
6/18/2021$1,045.00$0.000Call00013
(+0)
0.00
6/18/2021$1,040.00$0.000Call000153
(+0)
0.00
6/18/2021$1,035.00$0.000Call00036
(-2)
0.00
6/18/2021$1,030.00$0.000Call00078
(+0)
0.00
6/18/2021$1,025.00$0.000Call00028
(+0)
0.00
6/18/2021$1,020.00$0.000Call0008
(+0)
0.00
6/18/2021$1,015.00$0.000Call00013
(+0)
0.00
6/18/2021$1,010.00$0.000Call00028
(-2)
0.00
6/18/2021$1,005.00$0.000Call11018
(+0)
0.6789080.01
6/18/2021$1,000.00$0.000Call5201085
(+0)
0.764182
(+0.004529)
0.03
6/18/2021$995.00$0.000Call0008
(+0)
0.00
6/18/2021$990.00$0.000Call00012
(-2)
0.00
6/18/2021$985.00$0.000Call0005
(+0)
0.00
6/18/2021$980.00$0.000Call00013
(-1)
0.00
6/18/2021$975.00$0.000Call00022
(+0)
0.00
6/18/2021$970.00$0.000Call10114
(+0)
0.01
6/18/2021$965.00$0.000Call00018
(+0)
0.00
6/18/2021$960.00$0.000Call0009
(+0)
0.00
6/18/2021$955.00$0.000Call0006
(+0)
0.00
6/18/2021$950.00$0.000Call00041
(+0)
0.00
6/18/2021$945.00$0.000Call0004
(+0)
0.00
6/18/2021$940.00$0.000Call00033
(+0)
0.00
6/18/2021$935.00$0.000Call00016
(+0)
0.00
6/18/2021$930.00$0.000Call00025
(+0)
0.00
6/18/2021$925.00$0.000Call0008
(+0)
0.00
6/18/2021$920.00$0.000Call0008
(+0)
0.00
6/18/2021$915.00$0.000Call0004
(+0)
0.00
6/18/2021$910.00$0.000Call0005
(+0)
0.00
6/18/2021$905.00$0.000Call00015
(+0)
0.00
6/18/2021$900.00$0.000Call110162
(-1)
0.01
6/18/2021$895.00$0.000Call00010
(+0)
0.00
6/18/2021$890.00$0.000Call1006
(+0)
0.01
6/18/2021$885.00$0.000Call0003
(+0)
0.00
6/18/2021$880.00$0.000Call0006
(+0)
0.00
6/18/2021$875.00$0.000Call0004
(+0)
0.00
6/18/2021$870.00$0.000Call00013
(+0)
0.00
6/18/2021$865.00$0.000Call0003
(+0)
0.00
6/18/2021$860.00$0.000Call0004
(+0)
0.00
6/18/2021$855.00$0.000Call00022
(+0)
0.00
6/18/2021$850.00$0.000Call0008
(+0)
0.00
6/18/2021$845.00$0.000Call0000
(+0)
0.00
6/18/2021$840.00$0.000Call0004
(+0)
0.00
6/18/2021$835.00$0.000Call0000
(+0)
0.00
6/18/2021$830.00$0.000Call0001
(+0)
0.00
6/18/2021$825.00$0.000Call0003
(+0)
0.00
6/18/2021$820.00$0.000Call0003
(+0)
0.00
6/18/2021$815.00$0.000Call0000
(+0)
0.00
6/18/2021$810.00$0.000Call0001
(+0)
0.00
6/18/2021$805.00$0.000Call0001
(+0)
0.00
6/18/2021$800.00$0.000Call00028
(-2)
0.00
6/18/2021$795.00$0.000Call0000
(+0)
0.00
6/18/2021$790.00$0.000Call0000
(+0)
0.00
6/18/2021$785.00$0.000Call0000
(+0)
0.00
6/18/2021$780.00$0.000Call0003
(+0)
0.00
6/18/2021$775.00$0.000Call0002
(+0)
0.00
6/18/2021$770.00$0.000Call0001
(+0)
0.00
6/18/2021$765.00$0.000Call0001
(+0)
0.00
6/18/2021$760.00$0.000Call0001
(+0)
0.00
6/18/2021$755.00$0.000Call0005
(+0)
0.00
6/18/2021$750.00$0.000Call0000
(+0)
0.00
6/18/2021$745.00$0.000Call0000
(+0)
0.00
6/18/2021$740.00$0.000Call0001
(+0)
0.00
6/18/2021$735.00$0.000Call0001
(+0)
0.00
6/18/2021$730.00$0.000Call0000
(+0)
0.00
6/18/2021$725.00$0.000Call0000
(+0)
0.00
6/18/2021$720.00$0.000Call0006
(+0)
0.00
6/18/2021$715.00$0.000Call0001
(+0)
0.00
6/18/2021$710.00$0.000Call0002
(+0)
0.00
6/18/2021$705.00$0.000Call0000
(+0)
0.00
6/18/2021$700.00$0.000Call10028
(+0)
1.997220.01
6/18/2021$695.00$0.000Call0000
(+0)
0.00
6/18/2021$690.00$0.000Call0000
(+0)
0.00
6/18/2021$685.00$0.000Call0002
(+0)
0.00
6/18/2021$680.00$0.000Call0001
(-1)
0.00
6/18/2021$675.00$0.000Call0000
(+0)
0.00
6/18/2021$670.00$0.000Call0001
(+0)
0.00
6/18/2021$665.00$0.000Call0005
(+0)
0.00
6/18/2021$660.00$0.000Call0001
(+0)
0.00
6/18/2021$655.00$0.000Call0000
(+0)
0.00
6/18/2021$650.00$0.000Call0001
(+0)
0.00
6/18/2021$645.00$0.000Call0000
(+0)
0.00
6/18/2021$640.00$0.000Call0001
(+0)
0.00
6/18/2021$635.00$0.000Call0001
(+0)
0.00
6/18/2021$630.00$0.000Call0000
(+0)
0.00
6/18/2021$625.00$0.000Call0000
(+0)
0.00
6/18/2021$620.00$0.000Call0002
(+0)
0.00
6/18/2021$615.00$0.000Call0000
(+0)
0.00
6/18/2021$610.00$0.000Call0001
(+0)
0.00
6/18/2021$605.00$0.000Call00011
(+0)
0.00
6/18/2021$600.00$0.000Call0008
(+0)
0.00
6/18/2021$595.00$0.000Call0000
(+0)
0.00
6/18/2021$590.00$0.000Call0000
(+0)
0.00
6/18/2021$585.00$0.000Call0000
(+0)
0.00
6/18/2021$580.00$0.000Call0002
(+0)
0.00
6/18/2021$575.00$0.000Call0000
(+0)
0.00
6/18/2021$570.00$0.000Call0000
(+0)
0.00
6/18/2021$565.00$0.000Call0000
(+0)
0.00
6/18/2021$560.00$0.000Call0001
(+0)
0.00
6/18/2021$555.00$0.000Call0000
(+0)
0.00
6/18/2021$550.00$0.000Call0001
(+0)
0.00
6/18/2021$545.00$0.000Call0003
(+0)
0.00
6/18/2021$540.00$0.000Call0000
(+0)
0.00
6/18/2021$535.00$0.000Call0000
(+0)
0.00
6/18/2021$530.00$0.000Call0000
(+0)
0.00
6/18/2021$525.00$0.000Call0000
(+0)
0.00
6/18/2021$520.00$0.000Call0003
(+0)
0.00
6/18/2021$500.00$0.000Call00017
(+0)
0.00
6/18/2021$490.00$0.000Call0004
(+0)
0.00
6/18/2021$480.00$0.000Call0004
(+0)
0.00
6/18/2021$470.00$0.000Call0001
(+0)
0.00
6/18/2021$460.00$0.000Call0005
(+0)
0.00
6/18/2021$450.00$0.000Call0008
(+0)
0.00
6/18/2021$440.00$0.000Call0002
(+0)
0.00
6/18/2021$430.00$0.000Call000197
(+0)
0.00
6/18/2021$2,200.00$0.000Put0000
(+0)
0.00
6/18/2021$2,100.00$0.000Put0000
(+0)
0.00
6/18/2021$2,000.00$0.000Put0000
(+0)
0.00
6/18/2021$1,980.00$0.000Put0000
(+0)
0.00
6/18/2021$1,960.00$0.000Put0000
(+0)
0.00
6/18/2021$1,940.00$0.000Put0000
(+0)
0.00
6/18/2021$1,920.00$0.000Put0000
(+0)
0.00
6/18/2021$1,900.00$0.000Put0000
(+0)
0.00
6/18/2021$1,890.00$0.000Put0000
(+0)
0.00
6/18/2021$1,880.00$0.000Put0000
(+0)
0.00
6/18/2021$1,870.00$0.000Put0000
(+0)
0.00
6/18/2021$1,860.00$0.000Put0001
(+0)
0.00
6/18/2021$1,850.00$0.000Put0000
(+0)
0.00
6/18/2021$1,840.00$0.000Put0000
(+0)
0.00
6/18/2021$1,830.00$0.000Put0000
(+0)
0.00
6/18/2021$1,820.00$0.000Put0000
(+0)
0.00
6/18/2021$1,810.00$0.000Put0001
(+0)
0.00
6/18/2021$1,800.00$0.000Put0000
(+0)
0.00
6/18/2021$1,790.00$0.000Put0000
(+0)
0.00
6/18/2021$1,780.00$0.000Put0000
(+0)
0.00
6/18/2021$1,770.00$0.000Put0000
(+0)
0.00
6/18/2021$1,760.00$0.000Put0002
(+0)
0.00
6/18/2021$1,750.00$0.000Put0000
(+0)
0.00
6/18/2021$1,740.00$0.000Put0000
(+0)
0.00
6/18/2021$1,730.00$0.000Put0001
(+0)
0.00
6/18/2021$1,720.00$0.000Put0000
(+0)
0.00
6/18/2021$1,710.00$0.000Put0000
(+0)
0.00
6/18/2021$1,700.00$0.000Put0000
(+0)
0.00
6/18/2021$1,690.00$0.000Put0000
(+0)
0.00
6/18/2021$1,680.00$0.000Put00081
(+0)
0.00
6/18/2021$1,670.00$0.000Put0000
(+0)
0.00
6/18/2021$1,660.00$0.000Put0005
(+0)
0.00
6/18/2021$1,650.00$0.000Put0000
(+0)
0.00
6/18/2021$1,640.00$0.000Put0000
(+0)
0.00
6/18/2021$1,630.00$0.000Put0000
(+0)
0.00
6/18/2021$1,620.00$0.000Put0001
(+0)
0.00
6/18/2021$1,610.00$0.000Put0003
(+0)
0.00
6/18/2021$1,600.00$0.000Put0001
(+0)
0.00
6/18/2021$1,590.00$0.000Put0000
(+0)
0.00
6/18/2021$1,580.00$0.000Put0002
(+0)
0.00
6/18/2021$1,570.00$0.000Put0000
(+0)
0.00
6/18/2021$1,560.00$0.000Put0009
(+0)
0.00
6/18/2021$1,550.00$0.000Put0002
(+0)
0.00
6/18/2021$1,540.00$0.000Put0004
(+0)
0.00
6/18/2021$1,530.00$0.000Put0000
(+0)
0.00
6/18/2021$1,520.00$0.000Put0002
(+0)
0.00
6/18/2021$1,510.00$0.000Put0000
(+0)
0.00
6/18/2021$1,500.00$0.000Put00011
(+0)
0.00
6/18/2021$1,490.00$0.000Put0000
(+0)
0.00
6/18/2021$1,480.00$0.000Put0007
(+0)
0.00
6/18/2021$1,470.00$0.000Put0001
(+0)
0.00
6/18/2021$1,460.00$0.000Put000140
(+0)
0.00
6/18/2021$1,450.00$0.000Put0004
(+0)
0.00
6/18/2021$1,440.00$0.000Put000124
(+0)
0.00
6/18/2021$1,430.00$0.000Put00012
(+0)
0.00
6/18/2021$1,420.00$0.000Put00031
(+0)
0.00
6/18/2021$1,410.00$0.000Put0002
(+0)
0.00
6/18/2021$1,400.00$0.000Put1101082
(+1)
0.431883
(-0.023306)
0.01
6/18/2021$1,390.00$0.000Put0001
(+0)
0.00
6/18/2021$1,380.00$0.000Put33032
(+0)
0.466099
(+0.017923)
0.03
6/18/2021$1,370.00$0.000Put0002
(+0)
0.00
6/18/2021$1,360.00$0.000Put000130
(+0)
0.00
6/18/2021$1,350.00$0.000Put0004
(+0)
0.00
6/18/2021$1,340.00$0.000Put00056
(+0)
0.00
6/18/2021$1,335.00$0.000Put0005
(+0)
0.00
6/18/2021$1,330.00$0.000Put00010
(+0)
0.00
6/18/2021$1,325.00$0.000Put00010
(+0)
0.00
6/18/2021$1,320.00$0.000Put00028
(+0)
0.00
6/18/2021$1,315.00$72.100Put0008
(+0)
0.349409-0.8626160
6/18/2021$1,310.00$0.000Put00039
(+0)
0.00
6/18/2021$1,305.00$63.450Put00059
(-1)
0.341129
(-0.040663)
-0.8261820
6/18/2021$1,300.00$0.000Put29157181
(+6)
0.345453
(-0.057167)
0.019
6/18/2021$1,295.00$0.000Put00016
(+2)
0.00
6/18/2021$1,290.00$0.000Put00040
(+3)
0.00
6/18/2021$1,285.00$0.000Put00022
(+0)
0.00
6/18/2021$1,280.00$0.000Put1005359
(+1)
0.321741
(-0.013491)
0.08
6/18/2021$1,275.00$41.300Put10142
(+1)
0.355708
(+0.021094)
-0.6650411
6/18/2021$1,270.00$36.000Put144092
(+0)
0.32721
(+0.008498)
-0.64921414
6/18/2021$1,265.00$34.550Put130155
(+2)
0.3526
(+0.015456)
-0.6066014
6/18/2021$1,260.00$31.500Put201457
(-1)
0.350554
(+0.015258)
-0.5748172
6/18/2021$1,255.00$0.000Put11028
(-1)
0.343457
(-0.013825)
0.01
6/18/2021$1,250.00$26.100Put67739225
(+0)
0.356685
(+0.01277)
-0.50927130
6/18/2021$1,245.00$23.150Put46132575
(+3)
0.351802
(+0.016016)
-0.47714633
6/18/2021$1,240.00$19.900Put59837303
(+0)
0.336199
(-0.000418)
-0.44275636
6/18/2021$1,235.00$17.650Put5893855
(+4)
0.335249
(-0.005664)
-0.40834334
6/18/2021$1,230.00$15.800Put803935119
(+10)
0.340185
(-0.004219)
-0.37559230
6/18/2021$1,225.00$13.750Put4732798
(+26)
0.340739
(-0.002835)
-0.34257921
6/18/2021$1,220.00$12.150Put591322908
(+39)
0.339077
(-0.005732)
-0.3120541
6/18/2021$1,215.00$10.650Put1928307
(+9)
0.339148
(-0.010405)
-0.28215511
6/18/2021$1,210.00$9.350Put49112115
(+12)
0.342566
(-0.011741)
-0.2543323
6/18/2021$1,205.00$8.150Put58171582
(+8)
0.347717
(-0.010057)
-0.22821836
6/18/2021$1,200.00$7.100Put1984775838
(-19)
0.347889
(-0.011611)
-0.20436273
6/18/2021$1,195.00$6.250Put3274154
(+22)
0.349849
(-0.00415)
-0.18309619
6/18/2021$1,190.00$5.550Put761044310
(+36)
0.355139
(-0.011888)
-0.16433138
6/18/2021$1,185.00$4.950Put6088112
(+9)
0.362708
(-0.006077)
-0.14771529
6/18/2021$1,180.00$4.250Put972316326
(+2)
0.368035
(-0.00647)
-0.13010344
6/18/2021$1,175.00$3.700Put4776111
(+3)
0.369087
(+0.007496)
-0.11535328
6/18/2021$1,170.00$3.300Put98187135
(+1)
0.373286
(-0.002978)
-0.10340234
6/18/2021$1,165.00$2.900Put433188
(+12)
0.377534
(-0.002783)
-0.09173414
6/18/2021$1,160.00$2.600Put134956187
(+3)
0.38515
(-0.002477)
-0.0823147
6/18/2021$1,155.00$2.150Put401129
(+20)
0.387743
(+7.8E-05)
-0.070194
6/18/2021$1,150.00$2.075Put189835411
(+26)
0.403161
(+0.013005)
-0.06614967
6/18/2021$1,145.00$1.850Put800127
(+0)
0.407199
(+0.008085)
-0.0592344
6/18/2021$1,140.00$1.750Put275810618
(+17)
0.416889
(+0.016911)
-0.05517478
6/18/2021$1,135.00$1.600Put2002123
(+36)
0.423427
(+0.012802)
-0.05014510
6/18/2021$1,130.00$1.375Put270226548
(-3)
0.425729
(+0.007683)
-0.04368585
6/18/2021$1,120.00$1.125Put471141160
(-10)
0.442171
(+0.008129)
-0.03555325
6/18/2021$1,110.00$1.025Put3601168
(+26)
0.467722
(+0.033563)
-0.03132314
6/18/2021$1,100.00$0.875Put19811134790
(-24)
0.484805
(+0.032055)
-0.02643369
6/18/2021$1,090.00$0.775Put3003136
(+23)
0.5009
(+0.029355)
-0.0229319
6/18/2021$1,080.00$0.650Put1121341
(+1)
0.513992
(+0.027835)
-0.01906910
6/18/2021$1,070.00$0.625Put801498
(+11)
0.539377
(+0.021739)
-0.0175955
6/18/2021$1,060.00$0.675Put1500464
(+22)
0.57428
(+0.052688)
-0.0177965
6/18/2021$1,050.00$0.525Put42011808
(+1)
0.584749
(+0.050428)
-0.01400112
6/18/2021$1,045.00$0.550Put000121
(+0)
0.602426
(+0.077675)
-0.0141950
6/18/2021$1,040.00$0.625Put1201631
(+99)
0.626465
(+0.061675)
-0.0153426
6/18/2021$1,035.00$0.525Put00077
(+1)
0.628799
(+0.067753)
-0.0131310
6/18/2021$1,030.00$0.475Put310225
(+12)
0.637392
(+0.062446)
-0.0119123
6/18/2021$1,025.00$0.575Put202134
(-30)
0.66473
(+0.067128)
-0.0135182
6/18/2021$1,020.00$0.450Put422161
(-1)
0.663913
(+0.08568)
-0.0109593
6/18/2021$1,015.00$0.475Put00057
(+0)
0.682119-0.0112110
6/18/2021$1,010.00$0.450Put10065
(+0)
0.693193-0.0105621
6/18/2021$1,005.00$0.400Put900239
(-1)
0.691862
(+0.075182)
-0.0094566
6/18/2021$1,000.00$0.400Put20915892475
(+36)
0.705172
(+0.063653)
-0.00926439
6/18/2021$995.00$0.400Put800107
(+0)
0.718876-0.0090985
6/18/2021$990.00$0.425Put000107
(+1)
0.739911
(+0.127516)
-0.0093630
6/18/2021$985.00$0.350Put10122
(+0)
0.731438-0.007891
6/18/2021$980.00$0.375Put000252
(-5)
0.752533
(+0.117241)
-0.0081780
6/18/2021$975.00$0.250Put00094
(+0)
0.729062-0.0057880
6/18/2021$970.00$0.375Put200187
(+0)
0.780891
(+0.075994)
-0.0079242
6/18/2021$965.00$0.375Put200313
(+0)
0.794579-0.007772
6/18/2021$960.00$0.325Put174017488
(+0)
0.793768
(+0.103717)
-0.00681713
6/18/2021$955.00$0.325Put00093
(-17)
0.807963
(+0.115658)
-0.0067050
6/18/2021$950.00$0.275Put330350
(-2)
0.806741
(+0.101948)
-0.0057421
6/18/2021$945.00$0.325Put000116
(+0)
0.836009-0.0064610
6/18/2021$940.00$0.300Put100191
(-10)
0.843056
(+0.090791)
-0.0059711
6/18/2021$935.00$0.300Put00024
(-10)
0.857502
(+0.119897)
-0.0058760
6/18/2021$930.00$0.150Put50047
(+0)
0.821554-0.0032931
6/18/2021$925.00$0.300Put00075
(+0)
0.886442-0.0056850
6/18/2021$920.00$0.300Put00057
(-10)
0.901027
(+0.07476)
-0.0055930
6/18/2021$915.00$0.300Put00036
(+0)
0.916034-0.005520
6/18/2021$910.00$0.300Put00060
(+0)
0.93101-0.0054440
6/18/2021$905.00$0.225Put000124
(+0)
0.922443
(+0.135029)
-0.0042330
6/18/2021$900.00$0.125Put816948
(+0)
0.879488-0.0025773
6/18/2021$895.00$0.300Put00053
(+0)
0.975678-0.0051910
6/18/2021$890.00$0.300Put00081
(+0)
0.990744-0.0051110
6/18/2021$885.00$0.300Put00051
(-10)
1.00611
(+0.136491)
-0.0050430
6/18/2021$880.00$0.300Put00068
(+0)
1.02169-0.0049820
6/18/2021$875.00$0.300Put00063
(-3)
1.03671
(+0.178027)
-0.0048940
6/18/2021$870.00$0.300Put200112
(+0)
1.05255-0.0048392
6/18/2021$865.00$0.300Put00066
(+0)
1.06792-0.0047630
6/18/2021$860.00$0.300Put000250
(+0)
1.08388-0.0047080
6/18/2021$855.00$0.000Put00059
(+0)
0.00
6/18/2021$850.00$0.000Put000376
(+0)
0.00
6/18/2021$845.00$0.000Put00015
(+0)
0.00
6/18/2021$840.00$0.000Put550113
(+0)
1.095020.02
6/18/2021$835.00$0.000Put00011
(+0)
0.00
6/18/2021$830.00$0.000Put00072
(+0)
0.00
6/18/2021$825.00$0.000Put00055
(+0)
0.00
6/18/2021$820.00$0.000Put000282
(-1)
0.00
6/18/2021$815.00$0.000Put00025
(+0)
0.00
6/18/2021$810.00$0.000Put00066
(+0)
0.00
6/18/2021$805.00$0.000Put00011
(+0)
0.00
6/18/2021$800.00$0.025Put0001142
(+0)
1.02059-0.000490
6/18/2021$795.00$0.000Put00020
(+0)
0.00
6/18/2021$790.00$0.000Put00011
(+0)
0.00
6/18/2021$785.00$0.000Put0005
(+0)
0.00
6/18/2021$780.00$0.025Put220266
(+0)
1.07412
(+0.095493)
-0.0004581
6/18/2021$775.00$0.000Put00071
(+0)
0.00
6/18/2021$770.00$0.000Put0002
(+0)
0.00
6/18/2021$765.00$0.000Put0006
(+0)
0.00
6/18/2021$760.00$0.025Put0001087
(+0)
1.13075
(+0.096915)
-0.0004370
6/18/2021$755.00$0.000Put0003
(+0)
0.00
6/18/2021$750.00$0.000Put00030
(+0)
0.00
6/18/2021$745.00$0.000Put000190
(+0)
0.00
6/18/2021$740.00$0.025Put000254
(+0)
1.19242
(+0.104313)
-0.0004340
6/18/2021$735.00$0.000Put00013
(+0)
0.00
6/18/2021$730.00$0.000Put00011
(+0)
0.00
6/18/2021$725.00$0.000Put00012
(+0)
0.00
6/18/2021$720.00$0.000Put000295
(+0)
0.00
6/18/2021$715.00$0.000Put0006
(+0)
0.00
6/18/2021$710.00$0.000Put0007
(+0)
0.00
6/18/2021$705.00$0.000Put0004
(+0)
0.00
6/18/2021$700.00$0.000Put000623
(+0)
0.00
6/18/2021$695.00$0.000Put00021
(+0)
0.00
6/18/2021$690.00$0.050Put00020
(+0)
1.42433-0.0006950
6/18/2021$685.00$0.000Put0001
(+0)
0.00
6/18/2021$680.00$0.000Put00056
(+0)
0.00
6/18/2021$675.00$0.000Put0001
(+0)
0.00
6/18/2021$670.00$0.000Put0000
(+0)
0.00
6/18/2021$665.00$0.000Put0000
(+0)
0.00
6/18/2021$660.00$0.000Put00042
(+0)
0.00
6/18/2021$655.00$0.000Put0000
(+0)
0.00
6/18/2021$650.00$0.000Put00010
(+0)
0.00
6/18/2021$645.00$0.000Put00012
(+0)
0.00
6/18/2021$640.00$0.000Put00049
(+0)
0.00
6/18/2021$635.00$0.000Put0005
(+0)
0.00
6/18/2021$630.00$0.000Put0000
(+0)
0.00
6/18/2021$625.00$0.000Put0005
(+0)
0.00
6/18/2021$620.00$0.000Put000305
(+0)
0.00
6/18/2021$615.00$0.000Put0000
(+0)
0.00
6/18/2021$610.00$0.000Put0001
(+0)
0.00
6/18/2021$605.00$0.000Put0000
(+0)
0.00
6/18/2021$600.00$0.000Put000199
(+0)
0.00
6/18/2021$595.00$0.000Put0000
(+0)
0.00
6/18/2021$590.00$0.000Put0000
(+0)
0.00
6/18/2021$585.00$0.000Put0000
(+0)
0.00
6/18/2021$580.00$0.000Put00034
(+0)
0.00
6/18/2021$575.00$0.000Put0000
(+0)
0.00
6/18/2021$570.00$0.000Put0000
(+0)
0.00
6/18/2021$565.00$0.000Put0000
(+0)
0.00
6/18/2021$560.00$0.000Put0006
(+0)
0.00
6/18/2021$555.00$0.000Put00010
(+0)
0.00
6/18/2021$550.00$0.000Put00012
(+0)
0.00
6/18/2021$545.00$0.000Put00010
(+0)
0.00
6/18/2021$540.00$0.000Put00014
(+0)
0.00
6/18/2021$535.00$0.000Put0000
(+0)
0.00
6/18/2021$530.00$0.000Put0000
(+0)
0.00
6/18/2021$525.00$0.000Put00010
(+0)
0.00
6/18/2021$520.00$0.000Put00021
(+0)
0.00
6/18/2021$500.00$0.025Put000125
(+0)
2.04517
(+0.156505)
-0.0002520
6/18/2021$490.00$0.025Put00036
(+0)
2.08892
(+0.162755)
-0.0002460
6/18/2021$480.00$0.025Put00017
(+0)
2.13185
(+0.165052)
-0.0002360
6/18/2021$470.00$0.000Put00036
(+0)
0.00
6/18/2021$460.00$0.000Put0002
(+0)
0.00
6/18/2021$450.00$0.000Put00011
(+0)
0.00
6/18/2021$440.00$0.025Put0008
(+0)
2.3236
(+0.177151)
-0.000220
6/18/2021$430.00$0.025Put00053
(+0)
2.3736
(+0.17716)
-0.0002150
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/14/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research. As a bonus to opt-ing into our email newsletters, you will also get a free subscription to the Liberty Through Wealth e-newsletter. You can opt out at any time.