$159.85
-4.34-2.64%
In chiusura: Dec 15, 4:00 PM EST
$159.20
-0.65-0.41%
Post-mercato: 7:41 PM EST
Comments
Loading...
Shopify (NASDAQ:SHOP) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Shopify a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Shopify..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price109.86Dec 15, 2025
Change
1.361.25%
Bid104.35
Ask106
volume16
Intrest45
Strike
55
55
Last Price0.01Dec 15, 2025
Change
0.0990%
Bid-
Ask0.08
volume3
Intrest46
Last Price101.78Dec 15, 2025
Change
1.020.99%
Bid98.95
Ask101.05
volume19
Intrest7
Strike
60
60
Last Price0.05Dec 15, 2025
Change
0.0758.33%
Bid-
Ask0.16
volume9
Intrest521
Last Price96.49Dec 15, 2025
Change
6.266.09%
Bid93.8
Ask96.3
volume4
Intrest37
Strike
65
65
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest72
Last Price91.64Dec 15, 2025
Change
1.571.74%
Bid88.95
Ask91.9
volume1
Intrest38
Strike
70
70
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest130
Last Price88.99Dec 10, 2025
Change
-0%
Bid83.85
Ask86.35
volume0
Intrest17
Strike
75
75
Last Price0.01Dec 15, 2025
Change
0.190.91%
Bid-
Ask0.55
volume1
Intrest68
Last Price81.65Dec 15, 2025
Change
9.5713.28%
Bid79
Ask81.25
volume1
Intrest37
Strike
80
80
Last Price0.11Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1502
Last Price59.57Nov 14, 2025
Change
-0%
Bid74.2
Ask76.35
volume0
Intrest19
Strike
85
85
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest143
Last Price76.09Dec 10, 2025
Change
-0%
Bid68.85
Ask71.1
volume0
Intrest36
Strike
90
90
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest504
Last Price64.9Dec 15, 2025
Change
1.862.79%
Bid64.15
Ask66.35
volume1
Intrest31
Strike
95
95
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest429
Last Price59.3Dec 10, 2025
Change
-0%
Bid58.9
Ask61.15
volume0
Intrest1596
Strike
100
100
Last Price0.03Dec 04, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest2578
Last Price56.7Dec 15, 2025
Change
0.470.84%
Bid53.9
Ask56.15
volume4
Intrest170
Strike
105
105
Last Price0.1Dec 15, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume2
Intrest327
Last Price49.87Dec 08, 2025
Change
-0%
Bid49.2
Ask51.3
volume0
Intrest936
Strike
110
110
Last Price0.01Dec 15, 2025
Change
0.0480%
Bid-
Ask0.02
volume2
Intrest1443
Last Price45.07Dec 05, 2025
Change
-0%
Bid44
Ask46.3
volume0
Intrest294
Strike
115
115
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest662
Last Price42.24Dec 15, 2025
Change
1.733.93%
Bid38.9
Ask41.35
volume3
Intrest2649
Strike
120
120
Last Price0.04Dec 15, 2025
Change
-0%
Bid0.01
Ask0.12
volume39
Intrest829
Last Price36.6Dec 15, 2025
Change
1.032.74%
Bid34.05
Ask36.25
volume4
Intrest187
Strike
125
125
Last Price0.04Dec 15, 2025
Change
0.0233.33%
Bid0.02
Ask0.04
volume124
Intrest1792
Last Price30.5Dec 15, 2025
Change
3.339.84%
Bid28.95
Ask31.5
volume31
Intrest649
Strike
130
130
Last Price0.06Dec 15, 2025
Change
0.0250%
Bid-
Ask0.12
volume22
Intrest1677
Last Price-
Change
-
Bid25.25
Ask27.45
volume0
Intrest0
Strike
134
134
Last Price0.64Dec 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest24
Last Price26.2Dec 15, 2025
Change
3.2811.13%
Bid24
Ask26.25
volume9
Intrest366
Strike
135
135
Last Price0.05Dec 15, 2025
Change
0.0758.33%
Bid0.03
Ask0.09
volume7567
Intrest9698
Last Price24.02Nov 28, 2025
Change
-0%
Bid23
Ask25.45
volume0
Intrest3
Strike
136
136
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest7
Last Price-
Change
-
Bid22
Ask24.45
volume0
Intrest0
Strike
137
137
Last Price0.1Dec 15, 2025
Change
0.09900%
Bid0.01
Ask0.39
volume2
Intrest24
Last Price20.97Dec 08, 2025
Change
-0%
Bid20.8
Ask24.1
volume0
Intrest1
Strike
138
138
Last Price0.14Dec 15, 2025
Change
0.0440%
Bid-
Ask0.22
volume1
Intrest23
Last Price-
Change
-
Bid20.05
Ask22.5
volume0
Intrest0
Strike
139
139
Last Price0.04Dec 15, 2025
Change
0.1780.95%
Bid-
Ask0.41
volume1
Intrest40
Last Price20.27Dec 15, 2025
Change
3.9116.17%
Bid19.05
Ask21
volume40
Intrest788
Strike
140
140
Last Price0.11Dec 15, 2025
Change
0.0426.67%
Bid0.01
Ask0.18
volume68
Intrest1873
Last Price24.1Dec 10, 2025
Change
-0%
Bid18
Ask20.5
volume0
Intrest3
Strike
141
141
Last Price0.21Dec 11, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest103
Last Price-
Change
-
Bid17.05
Ask19.55
volume0
Intrest0
Strike
142
142
Last Price0.14Dec 15, 2025
Change
0.0526.32%
Bid-
Ask0.37
volume3
Intrest26
Last Price20.73Dec 15, 2025
Change
0.743.7%
Bid16.1
Ask18.55
volume2
Intrest3
Strike
143
143
Last Price0.12Dec 15, 2025
Change
0.0840%
Bid0.02
Ask0.29
volume2
Intrest165
Last Price19.75Dec 15, 2025
Change
2.2112.6%
Bid15.15
Ask17.6
volume2
Intrest2
Strike
144
144
Last Price0.22Dec 15, 2025
Change
0.1540.54%
Bid0.05
Ask0.43
volume22
Intrest62
Last Price16.05Dec 15, 2025
Change
3.1316.32%
Bid14.4
Ask16.05
volume40
Intrest627
Strike
145
145
Last Price0.28Dec 15, 2025
Change
0.0617.65%
Bid0.24
Ask0.31
volume41
Intrest1318
Last Price15.35Dec 10, 2025
Change
-0%
Bid13.5
Ask15.5
volume0
Intrest8
Strike
146
146
Last Price0.24Dec 15, 2025
Change
0.0620%
Bid0.14
Ask0.43
volume3
Intrest43
Last Price15Dec 15, 2025
Change
1.28.7%
Bid12.45
Ask14.65
volume1
Intrest22
Strike
147
147
Last Price0.38Dec 15, 2025
Change
0.0618.75%
Bid0.33
Ask0.5
volume26
Intrest125
Last Price15.1Dec 15, 2025
Change
0.42.72%
Bid11.25
Ask13.6
volume1
Intrest16
Strike
148
148
Last Price0.48Dec 15, 2025
Change
0.0820%
Bid0.41
Ask0.55
volume34
Intrest246
Last Price12.8Dec 12, 2025
Change
-0%
Bid11.15
Ask12.75
volume0
Intrest31
Strike
149
149
Last Price0.59Dec 15, 2025
Change
0.1431.11%
Bid0.49
Ask0.71
volume645
Intrest246
Last Price12.45Dec 15, 2025
Change
1.712.01%
Bid10.3
Ask11.9
volume68
Intrest1457
Strike
150
150
Last Price0.74Dec 15, 2025
Change
0.1219.35%
Bid0.7
Ask0.75
volume261
Intrest2094
Last Price13.8Dec 15, 2025
Change
1.4912.1%
Bid7.85
Ask9.65
volume1
Intrest69
Strike
152.5
152.5
Last Price1.13Dec 15, 2025
Change
0.2528.41%
Bid1.08
Ask1.19
volume129
Intrest1163
Last Price7.97Dec 15, 2025
Change
2.0620.54%
Bid6.25
Ask7.1
volume53
Intrest7355
Strike
155
155
Last Price1.81Dec 15, 2025
Change
0.5543.65%
Bid1.69
Ask1.86
volume1674
Intrest4838
Last Price5.25Dec 15, 2025
Change
2.834.78%
Bid4.9
Ask5.35
volume28
Intrest734
Strike
157.5
157.5
Last Price2.41Dec 15, 2025
Change
0.5529.57%
Bid2.5
Ask2.65
volume887
Intrest421
Last Price3.55Dec 15, 2025
Change
3.247.41%
Bid3.5
Ask3.8
volume151
Intrest6091
Strike
160
160
Last Price3.66Dec 15, 2025
Change
1.1646.4%
Bid3.55
Ask3.75
volume472
Intrest1991
Last Price2.58Dec 15, 2025
Change
2.2546.58%
Bid2.37
Ask2.78
volume170
Intrest586
Strike
162.5
162.5
Last Price4.99Dec 15, 2025
Change
1.4942.57%
Bid4.9
Ask5.15
volume654
Intrest186
Last Price1.74Dec 15, 2025
Change
2.1655.38%
Bid1.58
Ask1.8
volume583
Intrest6788
Strike
165
165
Last Price6.66Dec 15, 2025
Change
1.426.62%
Bid6
Ask7.25
volume89
Intrest345
Last Price1.08Dec 15, 2025
Change
1.9764.59%
Bid1.01
Ask1.16
volume128
Intrest352
Strike
167.5
167.5
Last Price8.04Dec 15, 2025
Change
1.7427.62%
Bid7.75
Ask9.4
volume19
Intrest65
Last Price0.68Dec 15, 2025
Change
1.263.83%
Bid0.6
Ask0.74
volume3359
Intrest8475
Strike
170
170
Last Price11.15Dec 15, 2025
Change
3.1739.72%
Bid10.1
Ask11.8
volume13
Intrest177
Last Price0.42Dec 15, 2025
Change
0.8667.19%
Bid0.3
Ask0.44
volume259
Intrest394
Strike
172.5
172.5
Last Price10.49Dec 11, 2025
Change
-0%
Bid11.75
Ask14.05
volume0
Intrest3
Last Price0.24Dec 15, 2025
Change
0.6974.19%
Bid0.21
Ask0.27
volume606
Intrest1800
Strike
175
175
Last Price15.2Dec 15, 2025
Change
4.6443.94%
Bid14.15
Ask16.35
volume9
Intrest1038
Last Price0.12Dec 15, 2025
Change
0.4779.66%
Bid0.12
Ask0.22
volume220
Intrest127
Strike
177.5
177.5
Last Price-
Change
-
Bid16.3
Ask18.8
volume0
Intrest0
Last Price0.09Dec 15, 2025
Change
0.2976.32%
Bid0.02
Ask0.13
volume1796
Intrest3186
Strike
180
180
Last Price20.02Dec 15, 2025
Change
3.7122.75%
Bid19.05
Ask21.15
volume52
Intrest856
Last Price0.13Dec 15, 2025
Change
0.0838.1%
Bid0.06
Ask0.28
volume15
Intrest113
Strike
182.5
182.5
Last Price-
Change
-
Bid21.25
Ask23.75
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
0.0960%
Bid0.04
Ask0.11
volume79
Intrest1739
Strike
185
185
Last Price24.5Dec 15, 2025
Change
17.7442%
Bid23.05
Ask27.05
volume17
Intrest64
Last Price0.05Dec 15, 2025
Change
0.0654.55%
Bid0.01
Ask0.05
volume40
Intrest2255
Strike
190
190
Last Price44.2Nov 21, 2025
Change
-0%
Bid28.8
Ask30.75
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
0.0466.67%
Bid-
Ask0.23
volume2
Intrest552
Strike
195
195
Last Price37.64Nov 05, 2025
Change
-0%
Bid33.75
Ask36.25
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume275
Intrest10208
Strike
200
200
Last Price40.65Nov 05, 2025
Change
-0%
Bid38.05
Ask41.25
volume0
Intrest0
Last Price0.15Nov 26, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest3
Strike
205
205
Last Price-
Change
-
Bid43.15
Ask45.8
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.03150%
Bid-
Ask0.18
volume2
Intrest835
Strike
210
210
Last Price39.95Oct 31, 2025
Change
-0%
Bid48.8
Ask51.25
volume0
Intrest0
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest24
Strike
215
215
Last Price50Dec 10, 2025
Change
-0%
Bid53.75
Ask56.25
volume0
Intrest0
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest442
Strike
220
220
Last Price71.8Nov 07, 2025
Change
-0%
Bid58.75
Ask61.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid63.15
Ask66.25
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest432
Strike
230
230
Last Price63.8Oct 23, 2025
Change
-0%
Bid68.75
Ask71.25
volume0
Intrest0
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid73.75
Ask76.25
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest413
Strike
240
240
Last Price-
Change
-
Bid78.15
Ask81.5
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest2273
Strike
250
250
Last Price-
Change
-
Bid88.15
Ask91.2
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Strike
260
260
Last Price-
Change
-
Bid98.75
Ask101.25
volume0
Intrest0