TSE:SHOP - Shopify Options Chain

C$449.23
-21.87 (-4.64 %)
(As of 09/15/2019 02:12 AM ET)
Today's Range
C$448.42
Now: C$449.23
C$474.80
50-Day Range
C$417.66
MA: C$479.68
C$537.00
52-Week Range
C$159.25
Now: C$449.23
C$543.76
Volume316,800 shs
Average Volume333,545 shs
Market CapitalizationC$50.57 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Shopify (TSE:SHOP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$550.00$0.025Call0411.16291 (+0.185928)0.001665
9/20/2019$540.00$0.025Call0291.12355 (+0.18371)0.001717
9/20/2019$530.00$0.025Call02991.08327 (+0.181447)0.001774
9/20/2019$520.00$0.025Call0381.04205 (+0.121615)0.001837
9/20/2019$510.00$0.025Call05920.999826 (+0.08428)0.001906
9/20/2019$500.00$0.025Call02300.956548 (+0.121296)0.001983
9/20/2019$495.00$0.025Call0210.934494 (+0.036356)0.002024
9/20/2019$490.00$0.025Call04520.912159 (+0.087001)0.002069
9/20/2019$485.00$0.025Call0770.9080260.002559
9/20/2019$480.00$0.025Call0910.866592 (+0.169694)0.002166
9/20/2019$475.00$0.025Call0570.858594 (+0.18372)0.002615
9/20/2019$470.00$0.050Call0870.892316 (+0.187251)0.004705
9/20/2019$465.00$0.075Call02010.9077490.006842
9/20/2019$460.00$0.025Call02580.77164 (+0.121362)0.002404
9/20/2019$455.00$0.075Call1313 (+3)0.834849 (+0.180829)0.006153
9/20/2019$450.00$0.075Call10331 (-10)0.807568 (+0.179543)0.006337
9/20/2019$445.00$0.025Call173040.696752 (+0.068499)0.002635
9/20/2019$442.50$0.050Call1090.732822 (+0.066546)0.004766
9/20/2019$440.00$0.075Call92560.751698 (+0.112181)0.006751
9/20/2019$437.50$0.075Call054 (+52)0.737445 (+0.112711)0.006866
9/20/2019$435.00$0.075Call13237 (-1)0.723074 (+0.156336)0.006987
9/20/2019$432.50$0.075Call223 (+9)0.708581 (+0.08249)0.007113
9/20/2019$430.00$0.100Call107530.717876 (+0.04735)0.009133
9/20/2019$427.50$0.100Call034 (+3)0.70274 (+0.14006)0.009306
9/20/2019$425.00$0.125Call42191 (+33)0.70683 (+0.120064)0.01133
9/20/2019$422.50$0.100Call233 (+2)0.672062 (+0.079185)0.009679
9/20/2019$420.00$0.075Call521,525 (+23)0.634207 (+0.088754)0.007846
9/20/2019$417.50$0.000Call081 (-3)0
9/20/2019$415.00$0.125Call6247 (+6)0.642981 (+0.072195)0.01231
9/20/2019$412.50$0.125Call099 (-7)0.637109 (+0.079446)0.013891
9/20/2019$410.00$0.125Call55803 (-73)0.610132 (+0.081666)0.01289
9/20/2019$407.50$0.125Call57111 (+13)0.593453 (+0.083718)0.013206
9/20/2019$405.00$0.000Call146580 (-4)0.574402 (+0.055379)0
9/20/2019$402.50$0.000Call95200 (+35)0.546389 (+0.014348)0
9/20/2019$400.00$0.275Call2,0562,847 (+630)0.608896 (+0.089158)0.026106
9/20/2019$397.50$0.275Call78203 (+42)0.58995 (+0.069827)0.026825
9/20/2019$395.00$0.325Call301475 (+40)0.586733 (+0.077757)0.031229
9/20/2019$392.50$0.350Call77163 (+61)0.574185 (+0.07783)0.033951
9/20/2019$390.00$0.400Call7662,137 (+926)0.567232 (+0.058743)0.038559
9/20/2019$387.50$0.325Call109234 (+26)0.526612 (+0.037148)0.034253
9/20/2019$385.00$0.500Call234349 (+14)0.547964 (+0.048385)0.048208
9/20/2019$382.50$0.550Call125604 (-22)0.536022 (+0.044178)0.053325
9/20/2019$380.00$0.625Call378853 (+21)0.52721 (+0.033905)0.060353
9/20/2019$377.50$0.700Call297174 (+10)0.5164 (+0.027135)0.067651
9/20/2019$375.00$0.850Call393520 (+179)0.514797 (+0.031453)0.079983
9/20/2019$372.50$1.025Call891110 (+21)0.512745 (+0.019121)0.093937
9/20/2019$370.00$1.150Call701593 (+76)0.501223 (+0.010262)0.105328
9/20/2019$367.50$1.400Call18888 (-18)0.500785 (+0.008712)0.124012
9/20/2019$365.00$1.700Call249305 (-33)0.500787 (+0.006901)0.145317
9/20/2019$362.50$1.925Call218262 (+10)0.489901 (+0.008196)0.163437
9/20/2019$360.00$2.375Call1,241795 (+78)0.493947 (+0.002221)0.191966
9/20/2019$357.50$2.925Call504305 (+68)0.499806 (+0.002686)0.223932
9/20/2019$355.00$3.350Call375291 (+40)0.491728 (-0.0039)0.251581
9/20/2019$352.50$3.900Call322175 (-15)0.487568 (-0.014016)0.28395
9/20/2019$350.00$4.550Call702278 (-68)0.48474 (-0.025778)0.31959
9/20/2019$347.50$5.400Call192174 (-4)0.488355 (-0.021781)0.359842
9/20/2019$345.00$6.300Call529155 (-18)0.489118 (-0.029096)0.400667
9/20/2019$342.50$7.500Call14074 (-33)0.500579 (-0.018817)0.444575
9/20/2019$340.00$8.750Call226298 (-31)0.50888 (-0.015736)0.487232
9/20/2019$337.50$10.000Call59115 (-7)0.511577 (-0.020195)0.528979
9/20/2019$335.00$11.350Call87105 (-21)0.514093 (-0.020812)0.570296
9/20/2019$332.50$12.800Call4628 (+1)0.516487 (-0.049111)0.610785
9/20/2019$330.00$13.700Call76153 (+1)0.48125 (-0.04092)0.659152
9/20/2019$327.50$15.650Call3520.50029 (-0.03862)0.693884
9/20/2019$325.00$17.850Call1985 (+1)0.530953 (-0.012966)0.721048
9/20/2019$322.50$19.900Call48 (-1)0.548887 (-0.006471)0.74884
9/20/2019$320.00$21.750Call36147 (-15)0.548784 (+0.015501)0.780343
9/20/2019$317.50$24.150Call340.584774 (+0.002678)0.796006
9/20/2019$315.00$26.100Call094 (-1)0.583446 (-0.008547)0.82303
9/20/2019$312.50$28.150Call0110.584707 (-0.01433)0.846978
9/20/2019$310.00$30.400Call1970.599776 (-0.019798)0.863593
9/20/2019$307.50$32.800Call030.62743 (-0.020567)0.873938
9/20/2019$305.00$34.950Call0170.625937 (-0.013013)0.892864
9/20/2019$302.50$37.200Call100.630764 (-0.035617)0.907794
9/20/2019$300.00$39.700Call2528 (-4)0.6655 (+0.019195)0.911931
9/20/2019$297.50$41.950Call000.664013 (-0.021825)0.925991
9/20/2019$295.00$44.300Call080.673042 (-0.011241)0.935612
9/20/2019$290.00$49.150Call17340.71024 (+0.008667)0.947191
9/20/2019$285.00$54.100Call3150.763599 (+0.057133)0.953202
9/20/2019$280.00$58.900Call1280.777061 (-0.004535)0.965162
9/20/2019$275.00$63.950Call0170.852888 (+0.047144)0.965262
9/20/2019$270.00$68.900Call040.900813 (+0.044388)0.969417
9/20/2019$265.00$73.900Call0260.963703 (+0.135617)0.971191
9/20/2019$260.00$78.800Call1170.991199 (+0.067555)0.976619
9/20/2019$255.00$83.850Call041.07358 (+0.138091)0.976004
9/20/2019$250.00$88.850Call0431.13822 (+0.100203)0.977221
9/20/2019$245.00$93.800Call0111.18781 (+0.148485)0.979599
9/20/2019$240.00$98.850Call221.27058 (+0.187737)0.979353
9/20/2019$235.00$103.900Call001.36007 (+0.210543)0.978824
9/20/2019$230.00$108.850Call031.4075 (+0.202883)0.981165
9/20/2019$225.00$113.850Call011.47787 (+0.229852)0.981975
9/20/2019$220.00$118.900Call121.57383 (+0.268365)0.981445
9/20/2019$550.00$211.400Put000
9/20/2019$540.00$201.450Put000
9/20/2019$530.00$191.450Put000
9/20/2019$520.00$181.400Put000
9/20/2019$510.00$171.400Put000
9/20/2019$500.00$161.400Put000
9/20/2019$495.00$156.400Put000
9/20/2019$490.00$151.400Put000
9/20/2019$485.00$146.400Put000
9/20/2019$480.00$141.400Put000
9/20/2019$475.00$136.450Put000
9/20/2019$470.00$131.450Put000
9/20/2019$465.00$126.450Put000
9/20/2019$460.00$121.400Put000
9/20/2019$455.00$116.400Put000
9/20/2019$450.00$111.450Put000
9/20/2019$445.00$106.450Put000
9/20/2019$442.50$104.000Put000
9/20/2019$440.00$101.450Put010
9/20/2019$437.50$99.000Put000
9/20/2019$435.00$96.450Put010
9/20/2019$432.50$94.000Put000
9/20/2019$430.00$91.450Put010
9/20/2019$427.50$88.950Put000
9/20/2019$425.00$86.400Put020
9/20/2019$422.50$84.000Put010
9/20/2019$420.00$81.400Put0340
9/20/2019$417.50$78.950Put020
9/20/2019$415.00$76.400Put01150
9/20/2019$412.50$73.950Put050
9/20/2019$410.00$71.500Put0370
9/20/2019$407.50$69.050Put060
9/20/2019$405.00$66.450Put0810
9/20/2019$402.50$64.050Put040
9/20/2019$400.00$61.500Put32350
9/20/2019$397.50$59.050Put0130
9/20/2019$395.00$56.500Put11640
9/20/2019$392.50$54.050Put090
9/20/2019$390.00$51.350Put336150
9/20/2019$387.50$49.450Put2550 (+10)0.531836 (+0.048427)-0.96865
9/20/2019$385.00$46.550Put27495 (+1)0
9/20/2019$382.50$44.150Put28138 (-1)0
9/20/2019$380.00$41.650Put9236 (-4)0
9/20/2019$377.50$39.450Put667 (+1)0.443986 (-0.012972)-0.963647
9/20/2019$375.00$36.900Put10241 (+17)0.410654 (-0.070544)-0.967018
9/20/2019$372.50$34.750Put072 (+7)0.458371 (-0.009279)-0.934439
9/20/2019$370.00$32.300Put43478 (-2)0.444162 (-0.034008)-0.927684
9/20/2019$367.50$30.250Put14860.469153 (-0.024927)-0.893417
9/20/2019$365.00$28.000Put29289 (+9)0.470613 (-0.008275)-0.873333
9/20/2019$362.50$25.450Put35138 (+2)0.437122 (-0.056567)-0.86938
9/20/2019$360.00$23.900Put119285 (+28)0.483795 (-0.005719)-0.813959
9/20/2019$357.50$20.950Put163198 (+52)0.414661 (-0.080249)-0.82434
9/20/2019$355.00$19.650Put96574 (-23)0.474721 (-0.021604)-0.761
9/20/2019$352.50$17.150Put52107 (+11)0.432629 (-0.063843)-0.745379
9/20/2019$350.00$15.250Put4321,178 (+86)0.426178 (-0.075142)-0.7064
9/20/2019$347.50$13.600Put2293190.43468 (-0.074097)-0.660327
9/20/2019$345.00$13.000Put534291 (+13)0.492505 (-0.018297)-0.599475
9/20/2019$342.50$11.200Put254117 (+10)0.474357 (-0.037057)-0.560063
9/20/2019$340.00$9.800Put6591,060 (-26)0.477563 (-0.037243)-0.515528
9/20/2019$337.50$8.800Put278253 (+34)0.496164 (-0.030459)-0.471423
9/20/2019$335.00$7.550Put606404 (+117)0.488013 (-0.038414)-0.427904
9/20/2019$332.50$6.650Put73120 (+35)0.498853 (-0.02949)-0.38634
9/20/2019$330.00$5.800Put576764 (+14)0.512524 (-0.025231)-0.347214
9/20/2019$327.50$5.050Put8232 (+15)0.516142 (-0.03102)-0.310839
9/20/2019$325.00$4.350Put373488 (+42)0.519849 (-0.037438)-0.275709
9/20/2019$322.50$3.700Put5814 (+4)0.526787 (-0.032485)-0.242362
9/20/2019$320.00$3.200Put7351,030 (+19)0.541235 (-0.025817)-0.214065
9/20/2019$317.50$2.625Put6419 (+8)0.532841 (-0.042056)-0.183878
9/20/2019$315.00$2.400Put180464 (+45)0.553882 (-0.031587)-0.165572
9/20/2019$312.50$2.100Put44104 (+100)0.568583 (-0.03229)-0.145798
9/20/2019$310.00$1.725Put676964 (+13)0.577124 (-0.025485)-0.124146
9/20/2019$307.50$1.550Put4514 (+3)0.589482 (-0.019985)-0.110919
9/20/2019$305.00$1.375Put204346 (+7)0.601282 (-0.020289)-0.098197
9/20/2019$302.50$1.150Put13615 (+2)0.606865 (-0.021743)-0.083749
9/20/2019$300.00$0.975Put3531,175 (-31)0.619003 (+0.007918)-0.071958
9/20/2019$297.50$0.725Put2620.611162 (-0.044789)-0.056789
9/20/2019$295.00$0.775Put63275 (-12)0.652449 (-0.007764)-0.056744
9/20/2019$290.00$0.600Put110911 (+114)0.673899 (-0.004255)-0.043817
9/20/2019$285.00$0.350Put62645 (-1)0.678712 (-0.002003)-0.027628
9/20/2019$280.00$0.375Put42329 (-8)0.745063 (-0.023207)-0.026862
9/20/2019$275.00$0.275Put121448 (+38)0.754258 (+0.009114)-0.019889
9/20/2019$270.00$0.175Put113294 (-4)0.763957 (-0.002765)-0.013124
9/20/2019$265.00$0.200Put16182 (+2)0.833301 (+0.018543)-0.013659
9/20/2019$260.00$0.125Put15266 (+20)0.839453 (+0.066217)-0.00891
9/20/2019$255.00$0.125Put0370.894141 (+0.07897)-0.008475
9/20/2019$250.00$0.050Put4610.861328 (+0.003083)-0.00377
9/20/2019$245.00$0.100Put0890.973437 (+0.070341)-0.006291
9/20/2019$240.00$0.100Put0741.02908 (+0.077622)-0.005947
9/20/2019$235.00$0.125Put061.11563 (+0.116618)-0.006764
9/20/2019$230.00$0.025Put48670.994708 (-0.053542)-0.001693
9/20/2019$225.00$0.025Put0211.04705 (-0.048558)-0.0016
9/20/2019$220.00$0.025Put7421.10562 (-0.039987)-0.001594
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/15/2019 by MarketBeat.com Staff

Featured Article: Golden Cross

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