Canada markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.97-0.67 (-1.16%)
At close: 04:00PM EDT
57.00 +0.03 (+0.05%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240531C000450002024-05-22 2:00PM EDT45.0014.1511.6512.400.00-15086.33%
SHOP240531C000500002024-05-24 3:41PM EDT50.007.256.807.45-1.45-16.67%414064.65%
SHOP240531C000510002024-05-21 12:54PM EDT51.006.675.706.450.00-2451.95%
SHOP240531C000520002024-05-22 11:47AM EDT52.007.404.605.450.00-5569.43%
SHOP240531C000530002024-05-24 3:50PM EDT53.004.103.005.20-0.72-14.94%71891.41%
SHOP240531C000540002024-05-24 3:37PM EDT54.003.202.873.55-2.00-38.46%34454.10%
SHOP240531C000550002024-05-24 3:42PM EDT55.002.252.202.46-0.74-24.75%8235539.84%
SHOP240531C000560002024-05-24 3:59PM EDT56.001.551.461.57-0.66-29.86%707332.42%
SHOP240531C000565002024-05-24 3:56PM EDT56.501.221.181.23-0.67-35.45%2769031.15%
SHOP240531C000570002024-05-24 3:59PM EDT57.000.920.910.96-0.61-39.87%1,54058530.96%
SHOP240531C000580002024-05-24 3:59PM EDT58.000.560.550.59-0.44-44.00%4,3442,00132.23%
SHOP240531C000590002024-05-24 3:59PM EDT59.000.330.300.34-0.35-51.47%2,3182,82333.11%
SHOP240531C000600002024-05-24 3:58PM EDT60.000.190.190.20-0.22-53.66%5,1398,88134.67%
SHOP240531C000610002024-05-24 3:59PM EDT61.000.140.120.14-0.16-53.33%1,4272,69737.89%
SHOP240531C000620002024-05-24 3:59PM EDT62.000.110.080.10-0.09-45.00%3,8863,60940.82%
SHOP240531C000630002024-05-24 3:53PM EDT63.000.080.070.08-0.07-46.67%2561,56844.53%
SHOP240531C000640002024-05-24 3:21PM EDT64.000.060.050.07-0.05-45.45%2361,53348.83%
SHOP240531C000650002024-05-24 3:59PM EDT65.000.060.050.06-0.04-40.00%1,8345,69151.56%
SHOP240531C000660002024-05-24 3:25PM EDT66.000.040.030.05-0.06-60.00%2639853.52%
SHOP240531C000670002024-05-24 2:49PM EDT67.000.050.030.06-0.01-16.67%3336958.98%
SHOP240531C000680002024-05-24 3:30PM EDT68.000.030.020.05-0.02-40.00%10438660.94%
SHOP240531C000690002024-05-24 3:13PM EDT69.000.040.030.05-0.01-20.00%3141366.41%
SHOP240531C000700002024-05-24 3:59PM EDT70.000.040.010.040.00-551,61966.41%
SHOP240531C000710002024-05-23 3:44PM EDT71.000.040.020.050.00-923073.44%
SHOP240531C000720002024-05-24 9:32AM EDT72.000.040.010.04-0.03-42.86%527974.22%
SHOP240531C000730002024-05-24 12:59PM EDT73.000.030.010.040.00-225477.34%
SHOP240531C000740002024-05-22 9:57AM EDT74.000.050.010.040.00-213481.25%
SHOP240531C000750002024-05-24 2:56PM EDT75.000.030.020.03-0.02-40.00%2870385.16%
SHOP240531C000760002024-05-22 12:32PM EDT76.000.050.010.040.00-4025188.28%
SHOP240531C000770002024-05-23 2:52PM EDT77.000.020.000.100.00-150265100.78%
SHOP240531C000780002024-05-21 11:09AM EDT78.000.020.000.020.00-24385.94%
SHOP240531C000790002024-05-22 9:57AM EDT79.000.070.000.02+0.04+133.33%13889.06%
SHOP240531C000800002024-05-24 3:08PM EDT80.000.010.010.10-0.01-50.00%26564112.50%
SHOP240531C000810002024-05-24 2:04PM EDT81.000.010.000.030.00-69798.44%
SHOP240531C000820002024-05-24 10:06AM EDT82.000.010.000.02-0.02-66.67%2053996.88%
SHOP240531C000830002024-05-24 10:06AM EDT83.000.010.000.10-0.04-80.00%9029121.09%
SHOP240531C000840002024-05-22 9:42AM EDT84.000.020.000.030.00-119107.81%
SHOP240531C000850002024-05-23 3:59PM EDT85.000.050.000.01+0.04+400.00%120898.44%
SHOP240531C000900002024-05-24 11:41AM EDT90.000.010.000.01-0.01-50.00%1303112.50%
SHOP240531C000950002024-05-23 2:07PM EDT95.000.050.000.010.00-34105125.00%
SHOP240531C001000002024-05-20 12:48PM EDT100.000.010.000.040.00-60267153.13%
SHOP240531C001050002024-05-17 2:43PM EDT105.000.010.000.020.00-1153153.13%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240531P000450002024-05-23 10:18AM EDT45.000.010.000.100.00-101,41185.16%
SHOP240531P000490002024-05-24 2:57PM EDT49.000.020.010.04-0.03-60.00%915251.95%
SHOP240531P000500002024-05-24 3:54PM EDT50.000.030.020.03+0.01+50.00%59928747.27%
SHOP240531P000510002024-05-24 3:46PM EDT51.000.030.000.05+0.01+50.00%139344.92%
SHOP240531P000520002024-05-24 3:49PM EDT52.000.040.040.050.00-456438.28%
SHOP240531P000530002024-05-24 3:49PM EDT53.000.070.060.07-0.03-30.00%32750733.99%
SHOP240531P000540002024-05-24 3:58PM EDT54.000.120.070.13-0.04-25.00%90984331.64%
SHOP240531P000550002024-05-24 3:59PM EDT55.000.260.240.26-0.03-10.34%2,1171,30330.18%
SHOP240531P000560002024-05-24 3:58PM EDT56.000.510.470.51+0.05+10.87%1,36069429.30%
SHOP240531P000565002024-05-24 3:53PM EDT56.500.660.660.72+0.04+6.45%36837529.88%
SHOP240531P000570002024-05-24 3:57PM EDT57.000.930.900.96+0.13+16.25%1,7791,17030.03%
SHOP240531P000580002024-05-24 3:59PM EDT58.001.541.481.60+0.23+17.56%7621,92931.54%
SHOP240531P000590002024-05-24 3:56PM EDT59.002.252.032.37+0.35+18.42%43383233.11%
SHOP240531P000600002024-05-24 3:47PM EDT60.003.172.863.50+0.35+12.41%40376847.41%
SHOP240531P000610002024-05-24 3:39PM EDT61.003.903.904.55+0.46+13.37%20731158.01%
SHOP240531P000620002024-05-24 3:17PM EDT62.005.004.955.20+0.47+10.38%5038746.58%
SHOP240531P000630002024-05-24 3:42PM EDT63.005.985.607.20+1.23+25.89%2030465.72%
SHOP240531P000640002024-05-24 3:21PM EDT64.006.966.707.35+1.51+27.71%12819669.53%
SHOP240531P000650002024-05-24 1:53PM EDT65.008.007.608.50+0.65+8.84%4021484.96%
SHOP240531P000660002024-05-23 2:14PM EDT66.008.358.609.500.00-25991.41%
SHOP240531P000670002024-05-17 11:45AM EDT67.009.409.9010.350.00-13067.19%
SHOP240531P000680002024-05-24 3:32PM EDT68.0011.0010.6011.40+2.14+24.15%62997.27%
SHOP240531P000690002024-05-14 1:38PM EDT69.0011.3011.7012.40-0.07-0.62%16960.94%
SHOP240531P000700002024-05-24 3:41PM EDT70.0012.9912.8513.35+2.24+20.84%17777.34%
SHOP240531P000710002024-05-13 3:34PM EDT71.0012.2813.6514.300.00-120105.66%
SHOP240531P000720002024-05-14 2:02PM EDT72.0014.3314.6015.350.00-100115.04%
SHOP240531P000730002024-05-15 3:19PM EDT73.0013.9115.8516.400.00-150094.53%
SHOP240531P000740002024-05-20 3:57PM EDT74.0015.2016.6017.400.00-16129.20%
SHOP240531P000750002024-05-14 2:01PM EDT75.0017.3417.6018.400.00-282133.98%
SHOP240531P000760002024-05-17 1:40PM EDT76.0017.6518.6019.350.00-30134.38%
SHOP240531P000770002024-05-10 10:36AM EDT77.0016.5019.8520.400.00-10110.94%
SHOP240531P000780002024-05-22 10:36AM EDT78.0018.6020.6521.400.00-11148.05%
SHOP240531P000790002024-05-14 2:17PM EDT79.0021.1021.6022.400.00-11152.54%
SHOP240531P000800002024-05-22 10:36AM EDT80.0020.6022.6023.400.00-19156.84%
SHOP240531P000820002024-05-22 10:36AM EDT82.0022.6024.7525.400.00-88116.41%
SHOP240531P000850002024-05-06 9:35AM EDT85.0011.4027.6028.350.00--5172.46%
SHOP240531P000900002024-04-12 11:49AM EDT90.0019.6130.6031.550.00-110.00%
SHOP240531P001000002024-05-08 2:57PM EDT100.0037.4542.7043.350.00-1300224.02%
SHOP240531P001050002024-05-09 3:02PM EDT105.0042.8547.6048.350.00-1500239.06%