$85.71
4.074.99%
À la fermeture: -
$89.40
3.694.31%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Shopify (NASDAQ:SHOP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Shopify à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Shopify..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid39.3
Ask41.9
volume0
Intrest0
Strike
45
45
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest728
Last Price-
Change
-
Bid34.3
Ask36.9
volume0
Intrest0
Strike
50
50
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price-
Change
-
Bid31.5
Ask33.45
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid30.75
Ask33.25
volume0
Intrest0
Strike
54
54
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest20
Last Price-
Change
-
Bid29.45
Ask31.35
volume0
Intrest0
Strike
55
55
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest525
Last Price-
Change
-
Bid28.3
Ask30.4
volume0
Intrest0
Strike
56
56
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest103
Last Price23.71Apr 21, 2025
Change
00%
Bid27.85
Ask29.8
volume0
Intrest6
Strike
57
57
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest801
Last Price-
Change
-
Bid26.2
Ask28.55
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid25.95
Ask27.6
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price21Apr 21, 2025
Change
00%
Bid24.75
Ask26.85
volume0
Intrest2
Strike
60
60
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest395
Last Price-
Change
-
Bid23.4
Ask26
volume0
Intrest0
Strike
61
61
Last Price1.63Apr 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest30
Last Price-
Change
-
Bid22.4
Ask24.95
volume0
Intrest0
Strike
62
62
Last Price0.01Apr 22, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume12
Intrest18
Last Price-
Change
-
Bid21.45
Ask23.75
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid20.45
Ask23
volume0
Intrest0
Strike
64
64
Last Price2.09Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price19.41Apr 17, 2025
Change
00%
Bid19.5
Ask21.95
volume0
Intrest14
Strike
65
65
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest87
Last Price17.35Apr 11, 2025
Change
00%
Bid18.4
Ask20.95
volume0
Intrest1
Strike
66
66
Last Price0.01Apr 22, 2025
Change
0.1493.33%
Bid-
Ask0.29
volume30
Intrest35
Last Price-
Change
-
Bid17.45
Ask20.05
volume0
Intrest0
Strike
67
67
Last Price0.2Apr 22, 2025
Change
0.014.76%
Bid-
Ask0.28
volume1
Intrest95
Last Price-
Change
-
Bid17.5
Ask20.1
volume0
Intrest0
Strike
67.5
67.5
Last Price0.14Apr 22, 2025
Change
0.0327.27%
Bid-
Ask0.32
volume2
Intrest36
Last Price17.85Apr 22, 2025
Change
-
Bid15.7
Ask18.95
volume2
Intrest0
Strike
68
68
Last Price0.69Apr 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid15.75
Ask18.1
volume0
Intrest0
Strike
68.5
68.5
Last Price0.2Apr 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest13
Last Price-
Change
-
Bid15.4
Ask17.5
volume0
Intrest0
Strike
69
69
Last Price0.07Apr 22, 2025
Change
0.1770.83%
Bid-
Ask0.05
volume51
Intrest220
Last Price22.48Apr 09, 2025
Change
00%
Bid14.85
Ask16.35
volume0
Intrest2
Strike
70
70
Last Price0.04Apr 22, 2025
Change
0.2284.62%
Bid0.03
Ask0.1
volume206
Intrest628
Last Price12.55Apr 14, 2025
Change
00%
Bid13.85
Ask15.35
volume0
Intrest1
Strike
71
71
Last Price0.05Apr 22, 2025
Change
0.2985.29%
Bid0.02
Ask0.23
volume9
Intrest47
Last Price10.1Apr 09, 2025
Change
00%
Bid13
Ask14.3
volume0
Intrest11
Strike
72
72
Last Price0.07Apr 22, 2025
Change
0.3984.78%
Bid0.03
Ask0.18
volume16
Intrest579
Last Price11.2Apr 16, 2025
Change
00%
Bid11.7
Ask13.4
volume0
Intrest7
Strike
73
73
Last Price0.11Apr 22, 2025
Change
0.3676.6%
Bid0.01
Ask0.3
volume12
Intrest417
Last Price8.05Apr 21, 2025
Change
00%
Bid11.4
Ask12.45
volume0
Intrest36
Strike
74
74
Last Price0.17Apr 22, 2025
Change
0.3366%
Bid0.1
Ask0.21
volume57
Intrest156
Last Price6.95Apr 21, 2025
Change
00%
Bid10.35
Ask11.45
volume0
Intrest46
Strike
75
75
Last Price0.12Apr 22, 2025
Change
0.6484.21%
Bid0.11
Ask0.18
volume272
Intrest294
Last Price10.2Apr 22, 2025
Change
3.859.37%
Bid8.55
Ask10.35
volume22
Intrest27
Strike
76
76
Last Price0.18Apr 22, 2025
Change
0.6578.31%
Bid0.15
Ask0.19
volume128
Intrest381
Last Price6.95Apr 22, 2025
Change
1.425.23%
Bid8.5
Ask9.9
volume4
Intrest125
Strike
77
77
Last Price0.22Apr 22, 2025
Change
0.9781.51%
Bid0.2
Ask0.25
volume67
Intrest383
Last Price6.2Apr 22, 2025
Change
0.916.98%
Bid7.85
Ask8.45
volume22
Intrest53
Strike
78
78
Last Price0.35Apr 22, 2025
Change
0.9472.87%
Bid0.27
Ask0.32
volume73
Intrest347
Last Price6.55Apr 22, 2025
Change
2.457.83%
Bid6.8
Ask7.5
volume2
Intrest19
Strike
79
79
Last Price0.5Apr 22, 2025
Change
1.3773.26%
Bid0.37
Ask0.42
volume91
Intrest316
Last Price5.7Apr 22, 2025
Change
2.1359.66%
Bid6.15
Ask6.4
volume281
Intrest354
Strike
80
80
Last Price0.54Apr 22, 2025
Change
1.4272.45%
Bid0.5
Ask0.58
volume241
Intrest512
Last Price5.35Apr 22, 2025
Change
2.2572.58%
Bid5.3
Ask5.55
volume41
Intrest80
Strike
81
81
Last Price0.82Apr 22, 2025
Change
1.5665.55%
Bid0.67
Ask0.73
volume107
Intrest103
Last Price4.44Apr 22, 2025
Change
2.0182.72%
Bid4.55
Ask4.75
volume214
Intrest253
Strike
82
82
Last Price0.9Apr 22, 2025
Change
2.1870.78%
Bid0.88
Ask0.95
volume112
Intrest400
Last Price3.95Apr 22, 2025
Change
1.8991.75%
Bid3.8
Ask4
volume344
Intrest349
Strike
83
83
Last Price1.15Apr 22, 2025
Change
2.1965.57%
Bid1.12
Ask1.21
volume431
Intrest200
Last Price3.24Apr 22, 2025
Change
1.63101.24%
Bid3.15
Ask3.3
volume145
Intrest389
Strike
84
84
Last Price1.56Apr 22, 2025
Change
2.4461%
Bid1.45
Ask1.55
volume68
Intrest102
Last Price2.63Apr 22, 2025
Change
1.38110.4%
Bid2.57
Ask2.72
volume1655
Intrest2447
Strike
85
85
Last Price1.98Apr 22, 2025
Change
3.1161.1%
Bid1.82
Ask1.93
volume198
Intrest241
Last Price2.1Apr 22, 2025
Change
1.14118.75%
Bid2.03
Ask2.15
volume198
Intrest436
Strike
86
86
Last Price2.63Apr 22, 2025
Change
3.0753.86%
Bid2.25
Ask2.41
volume66
Intrest224
Last Price1.62Apr 22, 2025
Change
0.88118.92%
Bid1.59
Ask1.68
volume567
Intrest836
Strike
87
87
Last Price2.91Apr 22, 2025
Change
3.8456.89%
Bid2.81
Ask2.96
volume7
Intrest61
Last Price1.25Apr 22, 2025
Change
0.67115.52%
Bid1.2
Ask1.29
volume316
Intrest555
Strike
88
88
Last Price4.2Apr 22, 2025
Change
3.746.84%
Bid3.35
Ask3.8
volume5
Intrest53
Last Price0.95Apr 22, 2025
Change
0.48102.13%
Bid0.88
Ask0.94
volume220
Intrest949
Strike
89
89
Last Price3.95Apr 22, 2025
Change
4.2351.71%
Bid4.05
Ask4.3
volume2
Intrest28
Last Price0.69Apr 22, 2025
Change
0.38122.58%
Bid0.63
Ask0.69
volume1457
Intrest1576
Strike
90
90
Last Price5.37Apr 22, 2025
Change
3.8641.82%
Bid4.8
Ask5.05
volume41
Intrest415
Last Price0.41Apr 22, 2025
Change
0.1878.26%
Bid0.44
Ask0.51
volume211
Intrest454
Strike
91
91
Last Price5.45Apr 22, 2025
Change
3.9642.08%
Bid5.3
Ask6.8
volume2
Intrest76
Last Price0.29Apr 22, 2025
Change
0.15107.14%
Bid0.31
Ask0.35
volume185
Intrest284
Strike
92
92
Last Price7.26Apr 22, 2025
Change
3.8834.83%
Bid6.05
Ask6.75
volume40
Intrest194
Last Price0.23Apr 22, 2025
Change
0.13130%
Bid0.21
Ask0.24
volume351
Intrest777
Strike
93
93
Last Price7.4Apr 22, 2025
Change
1.718.68%
Bid7.3
Ask7.8
volume6
Intrest93
Last Price0.17Apr 22, 2025
Change
0.0888.89%
Bid0.14
Ask0.17
volume31
Intrest234
Strike
94
94
Last Price10.25Apr 15, 2025
Change
00%
Bid7.65
Ask9.15
volume0
Intrest66
Last Price0.12Apr 22, 2025
Change
0.0450%
Bid0.09
Ask0.12
volume115
Intrest569
Strike
95
95
Last Price8.71Apr 22, 2025
Change
4.8935.96%
Bid8.9
Ask10.2
volume2
Intrest180
Last Price0.04Apr 22, 2025
Change
0.0133.33%
Bid0.02
Ask0.15
volume5
Intrest144
Strike
96
96
Last Price12.26Apr 16, 2025
Change
00%
Bid9.9
Ask10.9
volume0
Intrest54
Last Price0.05Apr 22, 2025
Change
0.0337.5%
Bid0.02
Ask0.22
volume19
Intrest197
Strike
97
97
Last Price11.38Apr 22, 2025
Change
4.2727.28%
Bid10.1
Ask12.5
volume2
Intrest59
Last Price0.05Apr 22, 2025
Change
0.166.67%
Bid0.01
Ask0.1
volume3
Intrest102
Strike
98
98
Last Price14.7Apr 16, 2025
Change
00%
Bid11.15
Ask13.6
volume0
Intrest26
Last Price0.15Apr 17, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1024
Strike
99
99
Last Price12.65Apr 22, 2025
Change
5.4730.19%
Bid11.95
Ask14.55
volume1
Intrest8
Last Price0.02Apr 22, 2025
Change
0.0133.33%
Bid0.02
Ask0.05
volume137
Intrest499
Strike
100
100
Last Price15.4Apr 22, 2025
Change
3.7519.58%
Bid13.05
Ask15.65
volume2
Intrest14
Last Price0.03Apr 22, 2025
Change
0.0350%
Bid-
Ask0.02
volume1
Intrest196
Strike
101
101
Last Price16.87Apr 22, 2025
Change
3.2816.28%
Bid14
Ask16.65
volume1
Intrest60
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest30
Strike
102
102
Last Price12.6Apr 09, 2025
Change
00%
Bid15.1
Ask17.55
volume0
Intrest39
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest83
Strike
103
103
Last Price17.2Apr 22, 2025
Change
4.6521.28%
Bid16
Ask18.65
volume1
Intrest13
Last Price0.5Apr 03, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest77
Strike
104
104
Last Price23.35Apr 21, 2025
Change
00%
Bid17.15
Ask19.65
volume0
Intrest16
Last Price0.09Apr 22, 2025
Change
0.08800%
Bid-
Ask0.2
volume2
Intrest232
Strike
105
105
Last Price21.3Apr 22, 2025
Change
0.94.41%
Bid18.05
Ask20.6
volume2
Intrest24
Last Price1.33Apr 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest20
Strike
106
106
Last Price19.98Apr 22, 2025
Change
4.0816.96%
Bid19.15
Ask21.55
volume2
Intrest16
Last Price0.13Apr 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest51
Strike
107
107
Last Price22.44Apr 17, 2025
Change
00%
Bid20.05
Ask22.65
volume0
Intrest4
Last Price0.13Apr 22, 2025
Change
0.11550%
Bid-
Ask0.19
volume1
Intrest64
Strike
108
108
Last Price24.4Apr 17, 2025
Change
00%
Bid21.05
Ask23.65
volume0
Intrest20
Last Price0.17Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest47
Strike
109
109
Last Price28.1Apr 21, 2025
Change
00%
Bid22.1
Ask24.65
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume12
Intrest201
Strike
110
110
Last Price28.65Apr 16, 2025
Change
00%
Bid23.1
Ask25.65
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest75
Strike
111
111
Last Price29.37Apr 16, 2025
Change
00%
Bid24.2
Ask26.05
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
0.5296.3%
Bid-
Ask0.2
volume6
Intrest51
Strike
112
112
Last Price31.4Apr 16, 2025
Change
00%
Bid25.45
Ask27.95
volume0
Intrest0
Last Price0.31Apr 09, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest47
Strike
113
113
Last Price29.65Apr 16, 2025
Change
00%
Bid26.45
Ask28.6
volume0
Intrest0
Last Price0.99Apr 03, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest37
Strike
114
114
Last Price28.35Apr 10, 2025
Change
00%
Bid27.5
Ask29.8
volume0
Intrest1
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.06
volume14
Intrest721
Strike
115
115
Last Price36.45Apr 11, 2025
Change
00%
Bid28.8
Ask29.95
volume0
Intrest0
Last Price0.03Apr 22, 2025
Change
0.0240%
Bid-
Ask0.02
volume1
Intrest199
Strike
116
116
Last Price9.15Mar 25, 2025
Change
00%
Bid29.3
Ask32
volume0
Intrest0
Last Price0.52Apr 21, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest19
Strike
117
117
Last Price10.2Mar 24, 2025
Change
00%
Bid30.35
Ask32.45
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest13
Strike
118
118
Last Price15.49Mar 20, 2025
Change
00%
Bid31.75
Ask33.65
volume0
Intrest0
Last Price0.14Apr 11, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest13
Strike
119
119
Last Price38.3Apr 21, 2025
Change
00%
Bid32.3
Ask34.7
volume0
Intrest1
Last Price0.05Apr 22, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest286
Strike
120
120
Last Price38.95Apr 03, 2025
Change
00%
Bid32.7
Ask35.8
volume0
Intrest3
Last Price0.03Apr 22, 2025
Change
0.02200%
Bid-
Ask0.05
volume30
Intrest563
Strike
125
125
Last Price30.8Mar 14, 2025
Change
00%
Bid38.7
Ask40.85
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest482
Strike
130
130
Last Price50.1Apr 07, 2025
Change
00%
Bid43.7
Ask45.45
volume0
Intrest0
Last Price0.18Mar 26, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest14
Strike
135
135
Last Price-
Change
-
Bid48.4
Ask51
volume0
Intrest0
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest15
Strike
140
140
Last Price-
Change
-
Bid53.25
Ask55.7
volume0
Intrest0
Last Price0.32Mar 25, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest3
Strike
145
145
Last Price-
Change
-
Bid58.5
Ask61.1
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid63.5
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid68.4
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid73.5
Ask75.75
volume0
Intrest0