Log in

Shopify Options Chain (NYSE:SHOP)

$331.21
+7.57 (+2.34 %)
(As of 10/18/2019 01:54 AM ET)
Today's Range
$324.02
Now: $331.21
$333.61
50-Day Range
$294.12
MA: $339.12
$397.06
52-Week Range
$117.64
Now: $331.21
$409.61
Volume1.24 million shs
Average Volume1.91 million shs
Market Capitalization$37.27 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.19

Options Chain

Shopify (NYSE:SHOP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$550.00$0.025Call01403.31406 (+0.864063)0.002295
10/18/2019$545.00$0.025Call0143.25938 (+0.853125)0.002317
10/18/2019$540.00$0.025Call01603.09748 (+0.808761)0.001688
10/18/2019$535.00$0.025Call093.04471 (+0.793176)0.001714
10/18/2019$530.00$0.025Call0712.99129 (+0.777389)0.001741
10/18/2019$525.00$0.025Call072.93727 (+0.761427)0.00177
10/18/2019$520.00$0.025Call0702.8826 (+0.745274)0.001799
10/18/2019$515.00$0.025Call0372.90937 (+0.743745)0.002403
10/18/2019$510.00$0.025Call0272.77133 (+0.712374)0.001864
10/18/2019$505.00$0.025Call03582.71462 (+0.695604)0.001898
10/18/2019$500.00$0.025Call11192.72344 (+0.689068)0.002439
10/18/2019$495.00$0.025Call0302.65935 (+0.6666)0.002447
10/18/2019$490.00$0.025Call0842.54029 (+0.644015)0.002015
10/18/2019$485.00$0.025Call01172.53263 (+0.637057)0.002496
10/18/2019$480.00$0.025Call03432.42025 (+0.608472)0.002104
10/18/2019$475.00$0.025Call0582.40667 (+0.594477)0.002588
10/18/2019$470.00$0.025Call0522.34063 (+0.577495)0.00262
10/18/2019$465.00$0.025Call0692.27966 (+0.56561)0.002716
10/18/2019$460.00$0.025Call01372.20937 (+0.573445)0.002727
10/18/2019$455.00$0.025Call0542.14749 (+0.527584)0.002846
10/18/2019$450.00$0.025Call01112.0399 (+0.495674)0.002453
10/18/2019$445.00$0.025Call0482.00608 (+0.481476)0.002926
10/18/2019$440.00$0.025Call01271.90555 (+0.455743)0.002607
10/18/2019$435.00$0.025Call0591.86354 (+0.437121)0.003058
10/18/2019$430.00$0.025Call01641.79375 (+0.42263)0.003179
10/18/2019$425.00$0.025Call01151.71534 (+0.396156)0.003191
10/18/2019$420.00$0.025Call06181.64548 (+0.379519)0.003369
10/18/2019$415.00$0.025Call02721.57094 (+0.351927)0.003504
10/18/2019$410.00$0.025Call24379 (-3)1.49991 (+0.332138)0.003752
10/18/2019$405.00$0.025Call34421.42353 (+0.222849)0.003948
10/18/2019$400.00$0.025Call43999 (-21)1.34927 (+0.295819)0.00426
10/18/2019$395.00$0.025Call0144 (+1)1.27212 (+0.286579)0.004586
10/18/2019$392.50$0.025Call011.20359 (+0.122986)0.003944
10/18/2019$390.00$0.025Call0680 (-5)1.18811 (+0.173686)0.004806
10/18/2019$387.50$0.025Call001.12229 (+0.104275)0.004201
10/18/2019$385.00$0.025Call7688 (+1)1.08099 (+0.209151)0.004346
10/18/2019$382.50$0.025Call001.03921 (+0.08514)0.004502
10/18/2019$380.00$0.025Call98690 (-21)0.997035 (+0.119455)0.004675
10/18/2019$377.50$0.050Call06 (+1)1.03248 (+0.18653)0.008521
10/18/2019$375.00$0.025Call58517 (-8)0.911116 (+0.097163)0.005069
10/18/2019$372.50$0.075Call024 (-3)1.01172 (+0.230134)0.014478
10/18/2019$370.00$0.025Call19764 (-97)0.823134 (+0.074306)0.005556
10/18/2019$367.50$0.025Call6164 (-32)0.778293 (+0.025029)0.005844
10/18/2019$365.00$0.025Call32481 (-27)0.732859 (+0.014557)0.00617
10/18/2019$362.50$0.050Call29253 (+7)0.747187 (+0.06431)0.011369
10/18/2019$360.00$0.025Call1231,645 (-1053)0.640014 (-0.033474)0.006971
10/18/2019$357.50$0.025Call16185 (-26)0.592515 (-0.064922)0.007472
10/18/2019$355.00$0.050Call100505 (-79)0.594684 (-0.041716)0.013928
10/18/2019$352.50$0.050Call135264 (-59)0.54201 (-0.069286)0.015124
10/18/2019$350.00$0.075Call6861,877 (-590)0.518684 (-0.076581)0.02257
10/18/2019$347.50$0.150Call474508 (-502)0.52004 (-0.072225)0.041396
10/18/2019$345.00$0.200Call641732 (+10)0.48292 (-0.061639)0.056549
10/18/2019$342.50$0.425Call381394 (+4)0.497612 (-0.063318)0.104258
10/18/2019$340.00$0.700Call4,3591,941 (+1141)0.487474 (-0.069362)0.159326
10/18/2019$337.50$1.200Call884333 (+110)0.491775 (-0.064902)0.241472
10/18/2019$335.00$1.950Call2,477781 (+238)0.499399 (-0.060108)0.342358
10/18/2019$332.50$2.975Call868169 (+62)0.507905 (-0.063238)0.453418
10/18/2019$330.00$4.100Call1,501859 (+172)0.489852 (-0.100001)0.568299
10/18/2019$327.50$5.850Call1,102184 (+36)0.523743 (-0.054654)0.670042
10/18/2019$325.00$7.850Call465605 (+258)0.56558 (-0.00288)0.748072
10/18/2019$322.50$9.800Call109160 (+45)0.566465 (-0.046973)0.823264
10/18/2019$320.00$11.950Call64688 (+23)0.575459 (-0.028111)0.879443
10/18/2019$317.50$14.350Call14103 (+16)0.632766 (+0.001856)0.904175
10/18/2019$315.00$16.850Call127545 (+8)0.718071 (+0.068887)0.913893
10/18/2019$312.50$19.200Call41250.73782 (+0.093204)0.937722
10/18/2019$310.00$21.750Call36417 (-4)0.840703 (+0.151643)0.937676
10/18/2019$307.50$24.100Call21030.83582 (+0.127218)0.958127
10/18/2019$305.00$26.650Call1148 (-2)0.942224 (+0.207477)0.955888
10/18/2019$302.50$28.900Call101180.766885 (+0.051659)0.988973
10/18/2019$300.00$31.500Call30420 (-3)0.968797 (+0.202375)0.976451
10/18/2019$297.50$34.000Call0191.03763 (+0.167878)0.977851
10/18/2019$295.00$36.500Call121351.10649 (+0.185685)0.97909
10/18/2019$292.50$39.000Call131.1788 (+0.208863)0.979917
10/18/2019$290.00$41.400Call31461.07289 (+0.072033)0.991839
10/18/2019$287.50$44.000Call021.31372 (+0.268906)0.982081
10/18/2019$285.00$46.400Call056 (-1)1.19656 (+0.280246)0.9926
10/18/2019$282.50$49.000Call001.45282 (+0.348629)0.983638
10/18/2019$280.00$51.450Call4371 (-1)1.43965 (+0.383665)0.988464
10/18/2019$277.50$54.000Call001.593 (+0.451206)0.984948
10/18/2019$275.00$56.500Call3431.66357 (+0.383192)0.985528
10/18/2019$272.50$59.000Call001.7529 (+0.454853)0.985261
10/18/2019$270.00$61.500Call01161.80576 (+0.529661)0.98657
10/18/2019$267.50$64.000Call001.90335 (+0.536111)0.98604
10/18/2019$265.00$66.400Call215 (-1)1.70377 (+0.528183)0.994616
10/18/2019$260.00$71.500Call2349 (+1)2.09513 (+0.746173)0.988276
10/18/2019$255.00$76.500Call062.24266 (+0.867504)0.988986
10/18/2019$250.00$81.450Call31782.27309 (+0.543695)0.992393
10/18/2019$245.00$86.450Call062.41888 (+0.838419)0.992816
10/18/2019$240.00$91.450Call3482.56708 (+0.881521)0.993199
10/18/2019$235.00$96.450Call022.71783 (+1.06937)0.993548
10/18/2019$230.00$101.400Call22952.664150.996405
10/18/2019$225.00$106.400Call022.81128 (+0.799239)0.996575
10/18/2019$220.00$111.500Call11663.343950.992396
10/18/2019$215.00$116.400Call013.11439 (+1.04582)0.99688
10/18/2019$210.00$121.400Call1433.27083 (+0.912867)0.997016
10/18/2019$205.00$126.400Call003.49819 (+0.992312)0.996675
10/18/2019$200.00$131.350Call2542.87441 (+0.142556)0.999699
10/18/2019$195.00$136.400Call0243.7617 (+1.23536)0.997374
10/18/2019$190.00$141.400Call0133.93329 (+1.07725)0.997479
10/18/2019$185.00$146.400Call0154.109250.997578
10/18/2019$180.00$151.400Call0234.28984 (+1.38977)0.997672
10/18/2019$175.00$156.400Call034.47537 (+1.21212)0.997761
10/18/2019$170.00$161.400Call0164.66612 (+1.25963)0.997846
10/18/2019$165.00$166.400Call014.947920.997611
10/18/2019$160.00$171.400Call055.13144 (+1.42566)0.997778
10/18/2019$155.00$176.400Call1165.35607 (+1.75944)0.997815
10/18/2019$150.00$181.400Call035.4888 (+1.46468)0.998147
10/18/2019$145.00$186.400Call025.71152 (+1.52021)0.998215
10/18/2019$140.00$191.400Call005.94208 (+1.5777)0.99828
10/18/2019$135.00$196.400Call006.27844 (+1.62241)0.998114
10/18/2019$130.00$201.400Call0116.42916 (+1.69916)0.998404
10/18/2019$125.00$206.400Call0106.78554 (+1.73257)0.998263
10/18/2019$120.00$211.400Call006.95578 (+1.83045)0.998519
10/18/2019$115.00$216.400Call007.33606 (+1.85552)0.9984
10/18/2019$110.00$221.400Call0107.52919 (+1.97334)0.998628
10/18/2019$105.00$226.400Call007.9437 (+1.98718)0.99852
10/18/2019$100.00$231.400Call028.15875 (+2.1301)0.998731
10/18/2019$95.00$236.400Call0108.62082 (+2.15666)0.998624
10/18/2019$550.00$218.600Put000
10/18/2019$545.00$213.600Put000
10/18/2019$540.00$208.600Put000
10/18/2019$535.00$203.600Put000
10/18/2019$530.00$198.600Put000
10/18/2019$525.00$193.600Put000
10/18/2019$520.00$188.600Put000
10/18/2019$515.00$183.600Put000
10/18/2019$510.00$178.600Put000
10/18/2019$505.00$173.600Put000
10/18/2019$500.00$168.600Put000
10/18/2019$495.00$163.600Put000
10/18/2019$490.00$158.600Put000
10/18/2019$485.00$153.600Put000
10/18/2019$480.00$148.600Put000
10/18/2019$475.00$143.600Put000
10/18/2019$470.00$138.600Put000
10/18/2019$465.00$133.600Put000
10/18/2019$460.00$128.600Put000
10/18/2019$455.00$123.600Put000
10/18/2019$450.00$118.600Put000
10/18/2019$445.00$113.600Put000
10/18/2019$440.00$108.600Put000
10/18/2019$435.00$103.600Put000
10/18/2019$430.00$98.600Put000
10/18/2019$425.00$93.600Put000
10/18/2019$420.00$88.600Put000
10/18/2019$415.00$83.600Put000
10/18/2019$410.00$78.600Put000
10/18/2019$405.00$73.600Put000
10/18/2019$400.00$68.600Put150
10/18/2019$395.00$63.600Put000
10/18/2019$392.50$61.100Put000
10/18/2019$390.00$58.600Put00 (-2)0
10/18/2019$387.50$56.100Put000
10/18/2019$385.00$53.600Put030
10/18/2019$382.50$51.100Put010
10/18/2019$380.00$48.600Put011 (-7)0
10/18/2019$377.50$46.100Put00 (-1)0
10/18/2019$375.00$43.700Put03 (-13)0.984192-0.992243
10/18/2019$372.50$41.100Put000
10/18/2019$370.00$38.750Put108421 (-157)0.98655-0.984383
10/18/2019$367.50$36.100Put000
10/18/2019$365.00$33.600Put159416 (-203)0
10/18/2019$362.50$31.100Put00 (-2)0
10/18/2019$360.00$28.700Put7220 (-8)0.7 (+0.079334)-0.989295
10/18/2019$357.50$26.200Put09 (-1)0.651007 (-0.030176)-0.988572
10/18/2019$355.00$23.900Put331330.770932 (+0.21849)-0.955648
10/18/2019$352.50$21.300Put027 (-3)0.651496 (-0.024808)-0.967206
10/18/2019$350.00$18.650Put29329 (-52)0
10/18/2019$347.50$16.200Put873 (-6)0.430676 (-0.153261)-0.983882
10/18/2019$345.00$13.900Put16301 (-57)0.509079 (-0.047968)-0.936138
10/18/2019$342.50$11.600Put19121 (-63)0.503095 (-0.047221)-0.893844
10/18/2019$340.00$9.400Put75408 (-68)0.49725 (-0.055098)-0.836685
10/18/2019$337.50$7.350Put39114 (-3)0.494735 (-0.054828)-0.760143
10/18/2019$335.00$5.500Put148591 (-107)0.482979 (-0.052762)-0.663606
10/18/2019$332.50$3.950Put195206 (-59)0.47872 (-0.073577)-0.549837
10/18/2019$330.00$2.850Put8111,031 (+71)0.500368 (-0.062075)-0.433221
10/18/2019$327.50$2.000Put366402 (+120)0.523546 (-0.042985)-0.329364
10/18/2019$325.00$1.350Put1,160688 (+146)0.539026 (-0.043366)-0.240206
10/18/2019$322.50$0.900Put491520 (+89)0.552062 (-0.034196)-0.17077
10/18/2019$320.00$0.750Put1,1401,188 (+164)0.620719 (+0.02494)-0.135001
10/18/2019$317.50$0.550Put163721 (+283)0.64695 (+0.019872)-0.10026
10/18/2019$315.00$0.425Put690668 (+103)0.691605 (+0.055342)-0.076506
10/18/2019$312.50$0.325Put171393 (+178)0.729463 (+0.068596)-0.058272
10/18/2019$310.00$0.250Put357878 (+17)0.761049 (+0.089236)-0.044531
10/18/2019$307.50$0.225Put50268 (+36)0.821 (+0.130109)-0.037867
10/18/2019$305.00$0.175Put196442 (+47)0.868096 (+0.150145)-0.029427
10/18/2019$302.50$0.150Put27221 (+20)0.906474 (+0.173415)-0.024515
10/18/2019$300.00$0.100Put2161,725 (-16)0.914327 (+0.165841)-0.016871
10/18/2019$297.50$0.075Put24137 (+17)0.950397 (+0.149795)-0.012518
10/18/2019$295.00$0.075Put56479 (+43)1.01857 (+0.177852)-0.011822
10/18/2019$292.50$0.050Put13145 (+82)1.01933 (+0.164799)-0.008238
10/18/2019$290.00$0.050Put15526 (-37)1.07887 (+0.189384)-0.007732
10/18/2019$287.50$0.025Put38247 (+18)1.0693 (+0.204116)-0.004156
10/18/2019$285.00$0.025Put88679 (+48)1.13306 (+0.171808)-0.004044
10/18/2019$282.50$0.075Put039 (-6)1.33517 (+0.460883)-0.00917
10/18/2019$280.00$0.050Put33,290 (+9)1.32727 (+0.331229)-0.006322
10/18/2019$277.50$0.075Put0140 (+10)1.46241 (+0.433093)-0.008392
10/18/2019$275.00$0.050Put84760 (-10)1.45469 (+0.422567)-0.00578
10/18/2019$272.50$0.025Put0951.42491 (+0.341133)-0.003172
10/18/2019$270.00$0.025Put0859 (-30)1.48707 (+0.428762)-0.003093
10/18/2019$267.50$0.025Put0471.54749 (+0.391199)-0.002991
10/18/2019$265.00$0.025Put0376 (-1)1.59687 (+0.391015)-0.002761
10/18/2019$260.00$0.025Put0387 (-1)1.71851 (+0.468247)-0.002576
10/18/2019$255.00$0.025Put03701.84844 (+0.645318)-0.002471
10/18/2019$250.00$0.025Put18776 (-16)1.96905 (+0.680631)-0.002265
10/18/2019$245.00$0.025Put01732.1-0.00215
10/18/2019$240.00$0.025Put154852.23481 (+0.524403)-0.002055
10/18/2019$235.00$0.025Put01802.3625 (+0.65781)-0.001892
10/18/2019$230.00$0.025Put101672.50873 (+0.842606)-0.001857
10/18/2019$225.00$0.025Put04332.64542 (+0.877698)-0.001738
10/18/2019$220.00$0.025Put07882.79011 (+0.917748)-0.00166
10/18/2019$215.00$0.025Put11202.93125 (+0.95639)-0.001547
10/18/2019$210.00$0.025Put01593.08743 (+1.00815)-0.001508
10/18/2019$205.00$0.025Put0253.2375 (+1.05)-0.001418
10/18/2019$200.00$0.025Put04593.393 (+1.09142)-0.001344
10/18/2019$195.00$0.025Put0593.55245 (+1.13617)-0.001274
10/18/2019$190.00$0.025Put05173.71705 (+1.18284)-0.001213
10/18/2019$185.00$0.025Put01,0803.88695 (+1.2315)-0.00116
10/18/2019$180.00$0.025Put05194.06234 (+1.28224)-0.001113
10/18/2019$175.00$0.025Put03264.24338 (+1.34655)-0.001071
10/18/2019$170.00$0.025Put0744.43026 (+1.38999)-0.001033
10/18/2019$165.00$0.025Put01094.62318 (+1.45994)-0.000998
10/18/2019$160.00$0.025Put02224.8176 (+1.50604)-0.000951
10/18/2019$155.00$0.025Put01805.03675 (+1.58251)-0.00096
10/18/2019$150.00$0.025Put0915.22931 (+1.62493)-0.000873
10/18/2019$145.00$0.025Put03215.44799 (+1.69228)-0.000843
10/18/2019$140.00$0.025Put0245.67415 (+1.75864)-0.000813
10/18/2019$135.00$0.025Put0855.90719 (+1.83161)-0.000782
10/18/2019$130.00$0.025Put0406.15334 (+1.89546)-0.00076
10/18/2019$125.00$0.025Put0586.40183 (+1.97425)-0.000724
10/18/2019$120.00$0.025Put02836.6755 (+2.06018)-0.000717
10/18/2019$115.00$0.025Put01696.94084 (+2.12663)-0.000674
10/18/2019$110.00$0.025Put0367.23284 (+2.22309)-0.000658
10/18/2019$105.00$0.025Put037.51615 (+2.29479)-0.000605
10/18/2019$100.00$0.025Put01327.83651 (+2.38454)-0.00059
10/18/2019$95.00$0.025Put01,6778.1393 (+2.46146)-0.000558
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel