Canada markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.66+2.97 (+4.59%)
At close: 04:00PM EDT
67.51 -0.15 (-0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240621C000225002024-05-08 9:38AM EDT22.5037.590.000.000.00-41950.00%
SHOP240621C000250002024-05-21 10:32AM EDT25.0033.1842.4543.000.00-12179313.28%
SHOP240621C000300002024-06-14 1:48PM EDT30.0038.1537.4538.00+5.15+15.61%75,104259.38%
SHOP240621C000350002024-06-10 2:58PM EDT35.0028.6532.4533.000.00-2579214.06%
SHOP240621C000400002024-06-14 10:03AM EDT40.0026.9527.4528.00+1.98+7.93%3496174.22%
SHOP240621C000450002024-06-14 3:22PM EDT45.0022.8022.5523.00+1.80+8.57%6868151.95%
SHOP240621C000500002024-06-14 2:35PM EDT50.0017.1017.4518.00+2.12+14.15%213,518107.03%
SHOP240621C000510002024-05-22 3:48PM EDT51.008.3515.6517.050.00--2142.19%
SHOP240621C000520002024-06-06 9:40AM EDT52.009.0015.6516.000.00-213111.52%
SHOP240621C000530002024-06-12 2:45PM EDT53.0012.8514.4014.950.00-512972.66%
SHOP240621C000540002024-06-14 3:29PM EDT54.0013.8513.4014.05+2.90+26.48%220382.81%
SHOP240621C000550002024-06-14 2:13PM EDT55.0012.4912.6513.05+2.64+26.80%102,38094.14%
SHOP240621C000560002024-06-12 2:02PM EDT56.008.6010.6511.950.00-846296.39%
SHOP240621C000565002024-06-14 1:31PM EDT56.5011.5910.9011.45+2.99+34.77%1541755.47%
SHOP240621C000570002024-06-14 3:44PM EDT57.0010.8510.4011.05+2.95+37.34%528365.63%
SHOP240621C000580002024-06-14 3:38PM EDT58.009.859.6010.05+2.93+42.34%351,92472.07%
SHOP240621C000590002024-06-14 3:44PM EDT59.008.708.659.05+2.96+51.57%1092467.77%
SHOP240621C000600002024-06-14 3:57PM EDT60.007.887.658.00+3.08+64.17%6988,60259.18%
SHOP240621C000610002024-06-14 3:42PM EDT61.006.956.407.05+2.95+73.75%891,04566.70%
SHOP240621C000620002024-06-14 3:58PM EDT62.005.805.656.10+2.57+79.57%2621,53761.62%
SHOP240621C000630002024-06-14 3:57PM EDT63.004.844.755.15+2.49+105.96%4971,21256.01%
SHOP240621C000640002024-06-14 3:58PM EDT64.004.053.853.95+2.50+161.29%5751,24839.45%
SHOP240621C000650002024-06-14 3:59PM EDT65.003.042.793.10+1.93+173.87%2,9507,11337.70%
SHOP240621C000660002024-06-14 3:58PM EDT66.002.282.222.43+1.57+221.13%2,0492,48839.31%
SHOP240621C000670002024-06-14 3:59PM EDT67.001.581.581.64+1.18+295.00%5,7701,49334.47%
SHOP240621C000680002024-06-14 3:59PM EDT68.001.081.071.11+0.82+315.38%8,5331,76433.99%
SHOP240621C000690002024-06-14 3:57PM EDT69.000.780.700.74+0.62+387.50%4,43194534.47%
SHOP240621C000700002024-06-14 3:59PM EDT70.000.470.460.47+0.36+327.27%7,58011,31834.82%
SHOP240621C000710002024-06-14 3:59PM EDT71.000.300.280.32+0.23+328.57%1,54610036.52%
SHOP240621C000720002024-06-14 3:59PM EDT72.000.210.180.21+0.15+250.00%2,0806937.79%
SHOP240621C000730002024-06-14 3:58PM EDT73.000.140.120.15+0.07+100.00%4924039.84%
SHOP240621C000740002024-06-14 3:53PM EDT74.000.090.090.10+0.04+80.00%258541.21%
SHOP240621C000750002024-06-14 3:59PM EDT75.000.080.070.08+0.04+100.00%2,76010,49343.95%
SHOP240621C000800002024-06-14 3:59PM EDT80.000.030.020.03+0.01+50.00%5984,53454.30%
SHOP240621C000850002024-06-14 12:29PM EDT85.000.030.010.02+0.01+50.00%113,85466.41%
SHOP240621C000900002024-06-14 3:54PM EDT90.000.010.010.02-0.01-50.00%1262,88881.25%
SHOP240621C000950002024-06-14 11:29AM EDT95.000.020.000.030.00-552,76993.75%
SHOP240621C001000002024-06-14 12:57PM EDT100.000.010.000.010.00-33,85796.88%
SHOP240621C001050002024-06-14 3:00PM EDT105.000.030.000.05-0.14-82.35%15,932125.00%
SHOP240621C001100002024-06-14 12:35PM EDT110.000.010.000.02-0.01-50.00%11,003123.44%
SHOP240621C001150002024-05-22 9:30AM EDT115.000.040.000.080.00-101,292154.69%
SHOP240621C001200002024-05-21 1:31PM EDT120.000.020.000.010.00-1400134.38%
SHOP240621C001250002024-06-03 10:44AM EDT125.000.010.000.080.00-1430175.00%
SHOP240621C001300002024-06-03 10:45AM EDT130.000.010.000.080.00-1173184.38%
SHOP240621C001350002024-06-04 9:53AM EDT135.000.010.000.050.00-51,192184.38%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240621P000225002024-06-12 11:30AM EDT22.500.010.000.080.00-111,698325.00%
SHOP240621P000250002024-06-03 10:32AM EDT25.000.010.000.050.00-13,019279.69%
SHOP240621P000300002024-06-07 3:51PM EDT30.000.010.000.080.00-33,462243.75%
SHOP240621P000350002024-05-23 9:30AM EDT35.000.010.000.080.00-393,127200.78%
SHOP240621P000400002024-06-11 3:31PM EDT40.000.030.000.080.00-32,683163.28%
SHOP240621P000450002024-06-13 3:43PM EDT45.000.010.000.010.00-57,954103.13%
SHOP240621P000490002024-06-13 3:28PM EDT49.000.010.000.080.00-2222105.47%
SHOP240621P000500002024-06-14 2:16PM EDT50.000.010.010.090.00-3710,436102.73%
SHOP240621P000510002024-06-14 12:29PM EDT51.000.010.000.09-0.01-50.00%415995.31%
SHOP240621P000520002024-06-13 3:43PM EDT52.000.030.000.080.00-183988.28%
SHOP240621P000530002024-06-13 3:43PM EDT53.000.030.010.080.00-1131183.98%
SHOP240621P000540002024-06-13 3:50PM EDT54.000.020.000.060.00-41,88674.22%
SHOP240621P000550002024-06-14 3:58PM EDT55.000.020.020.03-0.01-33.33%698,97167.19%
SHOP240621P000560002024-06-14 3:40PM EDT56.000.010.000.24-0.02-66.67%868679.69%
SHOP240621P000565002024-06-13 10:25AM EDT56.500.020.000.09-0.01-33.33%269164.45%
SHOP240621P000570002024-06-14 3:40PM EDT57.000.030.010.030.00-581054.69%
SHOP240621P000580002024-06-14 2:09PM EDT58.000.020.020.03-0.02-50.00%3079751.56%
SHOP240621P000590002024-06-14 3:47PM EDT59.000.020.020.03-0.03-60.00%882248.05%
SHOP240621P000600002024-06-14 3:58PM EDT60.000.030.030.04-0.05-62.50%2637,53444.92%
SHOP240621P000610002024-06-14 3:59PM EDT61.000.040.030.04-0.10-71.43%15346939.45%
SHOP240621P000620002024-06-14 3:48PM EDT62.000.050.050.06-0.23-82.14%6841,28637.11%
SHOP240621P000630002024-06-14 3:51PM EDT63.000.080.080.10-0.39-82.98%61151835.16%
SHOP240621P000640002024-06-14 3:57PM EDT64.000.150.150.17-0.62-80.52%1,3781,58333.40%
SHOP240621P000650002024-06-14 3:59PM EDT65.000.280.280.34-0.97-77.60%2,1143,83333.89%
SHOP240621P000660002024-06-14 3:59PM EDT66.000.530.500.53-1.29-70.88%6,21235931.93%
SHOP240621P000670002024-06-14 3:59PM EDT67.000.850.840.88-1.92-69.31%2,2966931.74%
SHOP240621P000680002024-06-14 3:57PM EDT68.001.311.321.37-2.19-62.57%8835531.84%
SHOP240621P000690002024-06-14 3:56PM EDT69.001.941.952.01-2.41-55.40%1682832.47%
SHOP240621P000700002024-06-14 3:57PM EDT70.002.722.632.92-2.61-48.97%2314,89938.48%
SHOP240621P000710002024-06-14 3:46PM EDT71.003.603.503.65-1.65-31.43%4336.13%
SHOP240621P000720002024-06-14 3:55PM EDT72.004.424.404.90-2.68-37.75%33252.78%
SHOP240621P000730002024-06-14 3:49PM EDT73.005.385.255.80-3.72-40.88%24355.47%
SHOP240621P000750002024-06-14 3:56PM EDT75.007.307.207.70-3.10-29.81%1164062.89%
SHOP240621P000800002024-06-14 12:04PM EDT80.0012.5512.0012.70-2.80-18.24%11688.87%
SHOP240621P000850002024-06-11 3:58PM EDT85.0021.1017.1517.700.00-2884.38%
SHOP240621P000900002024-06-12 2:44PM EDT90.0024.0022.1523.400.00-730137.50%
SHOP240621P000950002024-05-10 2:59PM EDT95.0035.7533.0533.650.00-21366.21%
SHOP240621P001000002024-05-08 3:12PM EDT100.0037.5038.0538.650.00-3010391.06%
SHOP240621P001050002024-03-05 1:48PM EDT105.0031.0530.0030.650.00-180.00%
SHOP240621P001100002024-02-13 1:36PM EDT110.0031.9031.1032.150.00-8320.00%
SHOP240621P001150002024-01-31 3:31PM EDT115.0034.6537.8538.900.00-1400.00%
SHOP240621P001200002024-05-08 3:20PM EDT120.0057.3058.0558.650.00-530473.05%
SHOP240621P001250002024-05-06 3:44PM EDT125.0047.7662.5564.050.00--0488.77%
SHOP240621P001300002024-05-01 2:11PM EDT130.0059.9068.7073.000.00--0582.13%
SHOP240621P001350002024-05-14 9:43AM EDT135.0077.8367.5071.450.00-10378.13%