Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00022500 | 2024-05-08 9:38AM EDT | 22.50 | 37.59 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 0.00% |
| SHOP240621C00025000 | 2024-05-21 10:32AM EDT | 25.00 | 33.18 | 42.45 | 43.00 | 0.00 | - | 12 | 179 | 313.28% |
| SHOP240621C00030000 | 2024-06-14 1:48PM EDT | 30.00 | 38.15 | 37.45 | 38.00 | +5.15 | +15.61% | 7 | 5,104 | 259.38% |
| SHOP240621C00035000 | 2024-06-10 2:58PM EDT | 35.00 | 28.65 | 32.45 | 33.00 | 0.00 | - | 2 | 579 | 214.06% |
| SHOP240621C00040000 | 2024-06-14 10:03AM EDT | 40.00 | 26.95 | 27.45 | 28.00 | +1.98 | +7.93% | 3 | 496 | 174.22% |
| SHOP240621C00045000 | 2024-06-14 3:22PM EDT | 45.00 | 22.80 | 22.55 | 23.00 | +1.80 | +8.57% | 6 | 868 | 151.95% |
| SHOP240621C00050000 | 2024-06-14 2:35PM EDT | 50.00 | 17.10 | 17.45 | 18.00 | +2.12 | +14.15% | 21 | 3,518 | 107.03% |
| SHOP240621C00051000 | 2024-05-22 3:48PM EDT | 51.00 | 8.35 | 15.65 | 17.05 | 0.00 | - | - | 2 | 142.19% |
| SHOP240621C00052000 | 2024-06-06 9:40AM EDT | 52.00 | 9.00 | 15.65 | 16.00 | 0.00 | - | 2 | 13 | 111.52% |
| SHOP240621C00053000 | 2024-06-12 2:45PM EDT | 53.00 | 12.85 | 14.40 | 14.95 | 0.00 | - | 5 | 129 | 72.66% |
| SHOP240621C00054000 | 2024-06-14 3:29PM EDT | 54.00 | 13.85 | 13.40 | 14.05 | +2.90 | +26.48% | 2 | 203 | 82.81% |
| SHOP240621C00055000 | 2024-06-14 2:13PM EDT | 55.00 | 12.49 | 12.65 | 13.05 | +2.64 | +26.80% | 10 | 2,380 | 94.14% |
| SHOP240621C00056000 | 2024-06-12 2:02PM EDT | 56.00 | 8.60 | 10.65 | 11.95 | 0.00 | - | 8 | 462 | 96.39% |
| SHOP240621C00056500 | 2024-06-14 1:31PM EDT | 56.50 | 11.59 | 10.90 | 11.45 | +2.99 | +34.77% | 15 | 417 | 55.47% |
| SHOP240621C00057000 | 2024-06-14 3:44PM EDT | 57.00 | 10.85 | 10.40 | 11.05 | +2.95 | +37.34% | 5 | 283 | 65.63% |
| SHOP240621C00058000 | 2024-06-14 3:38PM EDT | 58.00 | 9.85 | 9.60 | 10.05 | +2.93 | +42.34% | 35 | 1,924 | 72.07% |
| SHOP240621C00059000 | 2024-06-14 3:44PM EDT | 59.00 | 8.70 | 8.65 | 9.05 | +2.96 | +51.57% | 10 | 924 | 67.77% |
| SHOP240621C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 7.88 | 7.65 | 8.00 | +3.08 | +64.17% | 698 | 8,602 | 59.18% |
| SHOP240621C00061000 | 2024-06-14 3:42PM EDT | 61.00 | 6.95 | 6.40 | 7.05 | +2.95 | +73.75% | 89 | 1,045 | 66.70% |
| SHOP240621C00062000 | 2024-06-14 3:58PM EDT | 62.00 | 5.80 | 5.65 | 6.10 | +2.57 | +79.57% | 262 | 1,537 | 61.62% |
| SHOP240621C00063000 | 2024-06-14 3:57PM EDT | 63.00 | 4.84 | 4.75 | 5.15 | +2.49 | +105.96% | 497 | 1,212 | 56.01% |
| SHOP240621C00064000 | 2024-06-14 3:58PM EDT | 64.00 | 4.05 | 3.85 | 3.95 | +2.50 | +161.29% | 575 | 1,248 | 39.45% |
| SHOP240621C00065000 | 2024-06-14 3:59PM EDT | 65.00 | 3.04 | 2.79 | 3.10 | +1.93 | +173.87% | 2,950 | 7,113 | 37.70% |
| SHOP240621C00066000 | 2024-06-14 3:58PM EDT | 66.00 | 2.28 | 2.22 | 2.43 | +1.57 | +221.13% | 2,049 | 2,488 | 39.31% |
| SHOP240621C00067000 | 2024-06-14 3:59PM EDT | 67.00 | 1.58 | 1.58 | 1.64 | +1.18 | +295.00% | 5,770 | 1,493 | 34.47% |
| SHOP240621C00068000 | 2024-06-14 3:59PM EDT | 68.00 | 1.08 | 1.07 | 1.11 | +0.82 | +315.38% | 8,533 | 1,764 | 33.99% |
| SHOP240621C00069000 | 2024-06-14 3:57PM EDT | 69.00 | 0.78 | 0.70 | 0.74 | +0.62 | +387.50% | 4,431 | 945 | 34.47% |
| SHOP240621C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.47 | 0.46 | 0.47 | +0.36 | +327.27% | 7,580 | 11,318 | 34.82% |
| SHOP240621C00071000 | 2024-06-14 3:59PM EDT | 71.00 | 0.30 | 0.28 | 0.32 | +0.23 | +328.57% | 1,546 | 100 | 36.52% |
| SHOP240621C00072000 | 2024-06-14 3:59PM EDT | 72.00 | 0.21 | 0.18 | 0.21 | +0.15 | +250.00% | 2,080 | 69 | 37.79% |
| SHOP240621C00073000 | 2024-06-14 3:58PM EDT | 73.00 | 0.14 | 0.12 | 0.15 | +0.07 | +100.00% | 492 | 40 | 39.84% |
| SHOP240621C00074000 | 2024-06-14 3:53PM EDT | 74.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 258 | 5 | 41.21% |
| SHOP240621C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 2,760 | 10,493 | 43.95% |
| SHOP240621C00080000 | 2024-06-14 3:59PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 598 | 4,534 | 54.30% |
| SHOP240621C00085000 | 2024-06-14 12:29PM EDT | 85.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 11 | 3,854 | 66.41% |
| SHOP240621C00090000 | 2024-06-14 3:54PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 126 | 2,888 | 81.25% |
| SHOP240621C00095000 | 2024-06-14 11:29AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 2,769 | 93.75% |
| SHOP240621C00100000 | 2024-06-14 12:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,857 | 96.88% |
| SHOP240621C00105000 | 2024-06-14 3:00PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 1 | 5,932 | 125.00% |
| SHOP240621C00110000 | 2024-06-14 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,003 | 123.44% |
| SHOP240621C00115000 | 2024-05-22 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 1,292 | 154.69% |
| SHOP240621C00120000 | 2024-05-21 1:31PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 134.38% |
| SHOP240621C00125000 | 2024-06-03 10:44AM EDT | 125.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 430 | 175.00% |
| SHOP240621C00130000 | 2024-06-03 10:45AM EDT | 130.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 173 | 184.38% |
| SHOP240621C00135000 | 2024-06-04 9:53AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,192 | 184.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00022500 | 2024-06-12 11:30AM EDT | 22.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 1,698 | 325.00% |
| SHOP240621P00025000 | 2024-06-03 10:32AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,019 | 279.69% |
| SHOP240621P00030000 | 2024-06-07 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 3,462 | 243.75% |
| SHOP240621P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 39 | 3,127 | 200.78% |
| SHOP240621P00040000 | 2024-06-11 3:31PM EDT | 40.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 2,683 | 163.28% |
| SHOP240621P00045000 | 2024-06-13 3:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,954 | 103.13% |
| SHOP240621P00049000 | 2024-06-13 3:28PM EDT | 49.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 22 | 22 | 105.47% |
| SHOP240621P00050000 | 2024-06-14 2:16PM EDT | 50.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 37 | 10,436 | 102.73% |
| SHOP240621P00051000 | 2024-06-14 12:29PM EDT | 51.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 4 | 159 | 95.31% |
| SHOP240621P00052000 | 2024-06-13 3:43PM EDT | 52.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 839 | 88.28% |
| SHOP240621P00053000 | 2024-06-13 3:43PM EDT | 53.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 11 | 311 | 83.98% |
| SHOP240621P00054000 | 2024-06-13 3:50PM EDT | 54.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 1,886 | 74.22% |
| SHOP240621P00055000 | 2024-06-14 3:58PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 69 | 8,971 | 67.19% |
| SHOP240621P00056000 | 2024-06-14 3:40PM EDT | 56.00 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 8 | 686 | 79.69% |
| SHOP240621P00056500 | 2024-06-13 10:25AM EDT | 56.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 2 | 691 | 64.45% |
| SHOP240621P00057000 | 2024-06-14 3:40PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 810 | 54.69% |
| SHOP240621P00058000 | 2024-06-14 2:09PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 30 | 797 | 51.56% |
| SHOP240621P00059000 | 2024-06-14 3:47PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8 | 822 | 48.05% |
| SHOP240621P00060000 | 2024-06-14 3:58PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 263 | 7,534 | 44.92% |
| SHOP240621P00061000 | 2024-06-14 3:59PM EDT | 61.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 153 | 469 | 39.45% |
| SHOP240621P00062000 | 2024-06-14 3:48PM EDT | 62.00 | 0.05 | 0.05 | 0.06 | -0.23 | -82.14% | 684 | 1,286 | 37.11% |
| SHOP240621P00063000 | 2024-06-14 3:51PM EDT | 63.00 | 0.08 | 0.08 | 0.10 | -0.39 | -82.98% | 611 | 518 | 35.16% |
| SHOP240621P00064000 | 2024-06-14 3:57PM EDT | 64.00 | 0.15 | 0.15 | 0.17 | -0.62 | -80.52% | 1,378 | 1,583 | 33.40% |
| SHOP240621P00065000 | 2024-06-14 3:59PM EDT | 65.00 | 0.28 | 0.28 | 0.34 | -0.97 | -77.60% | 2,114 | 3,833 | 33.89% |
| SHOP240621P00066000 | 2024-06-14 3:59PM EDT | 66.00 | 0.53 | 0.50 | 0.53 | -1.29 | -70.88% | 6,212 | 359 | 31.93% |
| SHOP240621P00067000 | 2024-06-14 3:59PM EDT | 67.00 | 0.85 | 0.84 | 0.88 | -1.92 | -69.31% | 2,296 | 69 | 31.74% |
| SHOP240621P00068000 | 2024-06-14 3:57PM EDT | 68.00 | 1.31 | 1.32 | 1.37 | -2.19 | -62.57% | 883 | 55 | 31.84% |
| SHOP240621P00069000 | 2024-06-14 3:56PM EDT | 69.00 | 1.94 | 1.95 | 2.01 | -2.41 | -55.40% | 168 | 28 | 32.47% |
| SHOP240621P00070000 | 2024-06-14 3:57PM EDT | 70.00 | 2.72 | 2.63 | 2.92 | -2.61 | -48.97% | 231 | 4,899 | 38.48% |
| SHOP240621P00071000 | 2024-06-14 3:46PM EDT | 71.00 | 3.60 | 3.50 | 3.65 | -1.65 | -31.43% | 4 | 3 | 36.13% |
| SHOP240621P00072000 | 2024-06-14 3:55PM EDT | 72.00 | 4.42 | 4.40 | 4.90 | -2.68 | -37.75% | 33 | 2 | 52.78% |
| SHOP240621P00073000 | 2024-06-14 3:49PM EDT | 73.00 | 5.38 | 5.25 | 5.80 | -3.72 | -40.88% | 24 | 3 | 55.47% |
| SHOP240621P00075000 | 2024-06-14 3:56PM EDT | 75.00 | 7.30 | 7.20 | 7.70 | -3.10 | -29.81% | 11 | 640 | 62.89% |
| SHOP240621P00080000 | 2024-06-14 12:04PM EDT | 80.00 | 12.55 | 12.00 | 12.70 | -2.80 | -18.24% | 1 | 16 | 88.87% |
| SHOP240621P00085000 | 2024-06-11 3:58PM EDT | 85.00 | 21.10 | 17.15 | 17.70 | 0.00 | - | 2 | 8 | 84.38% |
| SHOP240621P00090000 | 2024-06-12 2:44PM EDT | 90.00 | 24.00 | 22.15 | 23.40 | 0.00 | - | 73 | 0 | 137.50% |
| SHOP240621P00095000 | 2024-05-10 2:59PM EDT | 95.00 | 35.75 | 33.05 | 33.65 | 0.00 | - | 2 | 1 | 366.21% |
| SHOP240621P00100000 | 2024-05-08 3:12PM EDT | 100.00 | 37.50 | 38.05 | 38.65 | 0.00 | - | 301 | 0 | 391.06% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 105.00 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240621P00110000 | 2024-02-13 1:36PM EDT | 110.00 | 31.90 | 31.10 | 32.15 | 0.00 | - | 8 | 32 | 0.00% |
| SHOP240621P00115000 | 2024-01-31 3:31PM EDT | 115.00 | 34.65 | 37.85 | 38.90 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240621P00120000 | 2024-05-08 3:20PM EDT | 120.00 | 57.30 | 58.05 | 58.65 | 0.00 | - | 53 | 0 | 473.05% |
| SHOP240621P00125000 | 2024-05-06 3:44PM EDT | 125.00 | 47.76 | 62.55 | 64.05 | 0.00 | - | - | 0 | 488.77% |
| SHOP240621P00130000 | 2024-05-01 2:11PM EDT | 130.00 | 59.90 | 68.70 | 73.00 | 0.00 | - | - | 0 | 582.13% |
| SHOP240621P00135000 | 2024-05-14 9:43AM EDT | 135.00 | 77.83 | 67.50 | 71.45 | 0.00 | - | 1 | 0 | 378.13% |
© 2024 Yahoo. All rights reserved.