Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018C00030000 | 2024-10-07 10:34AM EDT | 30.00 | 51.35 | 53.15 | 54.85 | 0.00 | - | 2 | 12 | 478.52% |
| SHOP241018C00035000 | 2024-10-08 2:06PM EDT | 35.00 | 47.76 | 47.85 | 49.80 | 0.00 | - | 2 | 24 | 368.75% |
| SHOP241018C00040000 | 2024-10-14 9:47AM EDT | 40.00 | 43.47 | 43.35 | 44.25 | +0.05 | +0.12% | 14 | 61 | 309.77% |
| SHOP241018C00045000 | 2024-10-10 10:11AM EDT | 45.00 | 38.28 | 38.25 | 38.80 | 0.00 | - | 5 | 114 | 264.84% |
| SHOP241018C00050000 | 2024-10-11 11:36AM EDT | 50.00 | 34.03 | 33.30 | 33.70 | 0.00 | - | 5 | 546 | 194.53% |
| SHOP241018C00055000 | 2024-10-10 3:50PM EDT | 55.00 | 28.02 | 28.15 | 28.65 | 0.00 | - | 8 | 437 | 131.25% |
| SHOP241018C00060000 | 2024-10-14 9:46AM EDT | 60.00 | 22.80 | 23.40 | 23.60 | -0.52 | -2.23% | 8 | 1,177 | 0.00% |
| SHOP241018C00065000 | 2024-10-14 11:23AM EDT | 65.00 | 18.74 | 18.45 | 18.60 | +0.08 | +0.43% | 6 | 2,814 | 0.00% |
| SHOP241018C00066000 | 2024-10-14 10:01AM EDT | 66.00 | 17.40 | 17.35 | 17.75 | -0.14 | -0.80% | 2 | 47 | 107.81% |
| SHOP241018C00067000 | 2024-10-14 9:58AM EDT | 67.00 | 16.25 | 16.55 | 16.70 | -0.29 | -1.75% | 4 | 20 | 92.58% |
| SHOP241018C00068000 | 2024-10-14 11:28AM EDT | 68.00 | 15.45 | 15.35 | 15.60 | -0.58 | -3.62% | 12 | 41 | 0.00% |
| SHOP241018C00069000 | 2024-10-14 9:42AM EDT | 69.00 | 14.25 | 14.40 | 14.65 | -0.75 | -5.00% | 4 | 23 | 64.06% |
| SHOP241018C00070000 | 2024-10-14 10:53AM EDT | 70.00 | 13.50 | 13.40 | 13.60 | +0.17 | +1.28% | 82 | 4,042 | 0.00% |
| SHOP241018C00071000 | 2024-10-14 10:32AM EDT | 71.00 | 12.10 | 12.40 | 12.85 | -0.95 | -7.28% | 2 | 12 | 90.04% |
| SHOP241018C00072000 | 2024-10-11 3:44PM EDT | 72.00 | 11.90 | 11.35 | 11.60 | 0.00 | - | 73 | 105 | 0.00% |
| SHOP241018C00073000 | 2024-10-11 1:24PM EDT | 73.00 | 10.93 | 10.45 | 10.60 | 0.00 | - | 9 | 27 | 0.00% |
| SHOP241018C00074000 | 2024-10-11 1:24PM EDT | 74.00 | 9.93 | 9.45 | 9.90 | 0.00 | - | 10 | 165 | 51.17% |
| SHOP241018C00075000 | 2024-10-14 11:39AM EDT | 75.00 | 8.70 | 8.45 | 8.70 | -0.20 | -2.25% | 31 | 8,293 | 50.39% |
| SHOP241018C00076000 | 2024-10-11 3:17PM EDT | 76.00 | 7.81 | 7.50 | 8.00 | 0.00 | - | 32 | 88 | 50.98% |
| SHOP241018C00077000 | 2024-10-14 11:08AM EDT | 77.00 | 6.68 | 6.40 | 6.65 | -0.41 | -5.78% | 2 | 88 | 30.47% |
| SHOP241018C00078000 | 2024-10-14 9:43AM EDT | 78.00 | 5.40 | 5.50 | 5.70 | -0.45 | -7.69% | 3 | 219 | 34.96% |
| SHOP241018C00079000 | 2024-10-11 3:44PM EDT | 79.00 | 4.25 | 4.70 | 4.85 | -0.85 | -16.67% | 6 | 910 | 40.23% |
| SHOP241018C00080000 | 2024-10-14 11:28AM EDT | 80.00 | 3.78 | 3.65 | 3.80 | +0.02 | +0.53% | 26 | 9,419 | 31.15% |
| SHOP241018C00081000 | 2024-10-14 10:58AM EDT | 81.00 | 3.11 | 2.90 | 3.05 | -0.12 | -3.72% | 25 | 777 | 34.72% |
| SHOP241018C00082000 | 2024-10-14 11:43AM EDT | 82.00 | 2.19 | 2.17 | 2.34 | -0.07 | -3.10% | 42 | 357 | 35.35% |
| SHOP241018C00083000 | 2024-10-14 11:44AM EDT | 83.00 | 1.55 | 1.54 | 1.62 | -0.17 | -9.88% | 224 | 1,006 | 32.76% |
| SHOP241018C00084000 | 2024-10-14 11:43AM EDT | 84.00 | 1.05 | 1.02 | 1.10 | -0.13 | -11.02% | 247 | 2,666 | 32.52% |
| SHOP241018C00085000 | 2024-10-14 11:40AM EDT | 85.00 | 0.69 | 0.67 | 0.70 | -0.13 | -15.85% | 542 | 4,809 | 32.13% |
| SHOP241018C00086000 | 2024-10-14 11:39AM EDT | 86.00 | 0.46 | 0.42 | 0.48 | -0.12 | -20.69% | 107 | 1,108 | 33.89% |
| SHOP241018C00087000 | 2024-10-14 11:43AM EDT | 87.00 | 0.26 | 0.25 | 0.28 | -0.09 | -25.71% | 129 | 926 | 33.69% |
| SHOP241018C00088000 | 2024-10-14 11:39AM EDT | 88.00 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 66 | 1,509 | 34.96% |
| SHOP241018C00089000 | 2024-10-14 11:30AM EDT | 89.00 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 74 | 162 | 35.74% |
| SHOP241018C00090000 | 2024-10-14 11:41AM EDT | 90.00 | 0.07 | 0.06 | 0.07 | -0.06 | -42.86% | 105 | 6,192 | 36.91% |
| SHOP241018C00091000 | 2024-10-14 11:39AM EDT | 91.00 | 0.06 | 0.04 | 0.05 | -0.04 | -44.44% | 58 | 168 | 39.06% |
| SHOP241018C00092000 | 2024-10-14 11:24AM EDT | 92.00 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 4 | 59 | 42.97% |
| SHOP241018C00093000 | 2024-10-11 1:59PM EDT | 93.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 18 | 48.44% |
| SHOP241018C00095000 | 2024-10-14 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 798 | 50.78% |
| SHOP241018C00100000 | 2024-10-14 10:54AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 501 | 1,164 | 54.69% |
| SHOP241018C00105000 | 2024-10-09 10:53AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 1,002 | 68.75% |
| SHOP241018C00110000 | 2024-10-11 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 385 | 102.73% |
| SHOP241018C00115000 | 2024-10-11 3:32PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,681 | 98.44% |
| SHOP241018C00120000 | 2024-10-14 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 635 | 121.88% |
| SHOP241018C00125000 | 2024-10-14 10:55AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,253 | 112.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018P00030000 | 2024-09-09 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 480 | 4,909 | 375.00% |
| SHOP241018P00035000 | 2024-10-04 11:07AM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 50 | 2,227 | 304.69% |
| SHOP241018P00040000 | 2024-10-04 11:07AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 25 | 159 | 260.94% |
| SHOP241018P00045000 | 2024-10-07 3:03PM EDT | 45.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 6,709 | 221.88% |
| SHOP241018P00050000 | 2024-10-08 3:44PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5,162 | 165.63% |
| SHOP241018P00055000 | 2024-10-14 11:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 3 | 1,897 | 121.88% |
| SHOP241018P00060000 | 2024-10-11 3:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,218 | 98.44% |
| SHOP241018P00065000 | 2024-10-14 10:42AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 54 | 8,285 | 82.81% |
| SHOP241018P00066000 | 2024-10-04 9:36AM EDT | 66.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 93.75% |
| SHOP241018P00067000 | 2024-10-04 9:47AM EDT | 67.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.03% |
| SHOP241018P00068000 | 2024-10-10 9:30AM EDT | 68.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 25 | 83.59% |
| SHOP241018P00069000 | 2024-10-10 3:29PM EDT | 69.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 59 | 78.13% |
| SHOP241018P00070000 | 2024-10-14 10:49AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 73 | 6,715 | 63.28% |
| SHOP241018P00071000 | 2024-10-07 2:29PM EDT | 71.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 69.14% |
| SHOP241018P00072000 | 2024-10-11 1:48PM EDT | 72.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 12 | 63 | 65.23% |
| SHOP241018P00073000 | 2024-10-11 3:59PM EDT | 73.00 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 4 | 220 | 61.72% |
| SHOP241018P00074000 | 2024-10-14 11:30AM EDT | 74.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 113 | 238 | 50.00% |
| SHOP241018P00075000 | 2024-10-14 10:57AM EDT | 75.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 172 | 6,900 | 47.27% |
| SHOP241018P00076000 | 2024-10-14 9:52AM EDT | 76.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 23 | 533 | 47.85% |
| SHOP241018P00077000 | 2024-10-14 11:14AM EDT | 77.00 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 314 | 523 | 44.53% |
| SHOP241018P00078000 | 2024-10-14 11:27AM EDT | 78.00 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 77 | 529 | 40.63% |
| SHOP241018P00079000 | 2024-10-14 11:30AM EDT | 79.00 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 121 | 1,471 | 38.57% |
| SHOP241018P00080000 | 2024-10-14 11:45AM EDT | 80.00 | 0.26 | 0.24 | 0.28 | -0.14 | -35.00% | 231 | 4,080 | 37.01% |
| SHOP241018P00081000 | 2024-10-14 11:38AM EDT | 81.00 | 0.42 | 0.41 | 0.47 | -0.12 | -22.22% | 145 | 872 | 36.82% |
| SHOP241018P00082000 | 2024-10-14 11:36AM EDT | 82.00 | 0.69 | 0.65 | 0.71 | -0.23 | -25.00% | 164 | 570 | 35.65% |
| SHOP241018P00083000 | 2024-10-14 11:37AM EDT | 83.00 | 1.05 | 1.03 | 1.08 | -0.27 | -20.45% | 195 | 676 | 35.40% |
| SHOP241018P00084000 | 2024-10-14 11:31AM EDT | 84.00 | 1.65 | 1.51 | 1.59 | -0.17 | -9.34% | 38 | 170 | 35.84% |
| SHOP241018P00085000 | 2024-10-14 11:45AM EDT | 85.00 | 2.13 | 2.14 | 2.26 | -0.11 | -5.00% | 14 | 266 | 37.65% |
| SHOP241018P00086000 | 2024-10-14 9:58AM EDT | 86.00 | 3.20 | 2.83 | 3.20 | +0.28 | +9.59% | 1 | 111 | 44.87% |
| SHOP241018P00087000 | 2024-10-14 9:58AM EDT | 87.00 | 4.05 | 3.65 | 3.85 | +0.42 | +11.57% | 1 | 44 | 41.55% |
| SHOP241018P00088000 | 2024-10-14 10:41AM EDT | 88.00 | 4.35 | 4.60 | 4.75 | 0.00 | - | 4 | 23 | 44.53% |
| SHOP241018P00089000 | 2024-10-11 3:41PM EDT | 89.00 | 5.31 | 5.55 | 5.70 | 0.00 | - | - | 21 | 48.54% |
| SHOP241018P00090000 | 2024-10-11 11:05AM EDT | 90.00 | 7.35 | 6.40 | 6.65 | +0.90 | +13.95% | 1 | 54 | 51.86% |
| SHOP241018P00091000 | 2024-10-11 10:05AM EDT | 91.00 | 7.75 | 7.05 | 7.65 | 0.00 | - | - | 4 | 57.23% |
| SHOP241018P00092000 | 2024-10-14 10:13AM EDT | 92.00 | 8.95 | 8.00 | 8.75 | +0.80 | +9.82% | 2 | 4 | 67.77% |
| SHOP241018P00093000 | 2024-10-11 9:49AM EDT | 93.00 | 10.05 | 8.95 | 9.75 | 0.00 | - | - | 2 | 73.14% |
| SHOP241018P00094000 | 2024-10-09 9:53AM EDT | 94.00 | 11.05 | 10.35 | 10.65 | 0.00 | - | - | - | 61.52% |
| SHOP241018P00095000 | 2024-10-02 10:00AM EDT | 95.00 | 16.45 | 11.30 | 11.65 | 0.00 | - | 1 | 1 | 63.28% |
| SHOP241018P00100000 | 2024-10-14 10:41AM EDT | 100.00 | 16.75 | 15.90 | 16.75 | -0.70 | -4.01% | 2 | 3 | 106.64% |
| SHOP241018P00105000 | 2024-10-10 3:17PM EDT | 105.00 | 21.70 | 21.45 | 21.65 | -0.33 | -1.50% | 1 | 8 | 110.35% |
| SHOP241018P00110000 | 2024-05-22 3:42PM EDT | 110.00 | 51.32 | 42.80 | 47.00 | 0.00 | - | 4 | 12 | 683.01% |
| SHOP241018P00115000 | 2024-05-22 3:42PM EDT | 115.00 | 56.34 | 47.80 | 52.00 | 0.00 | - | 4 | 0 | 711.28% |
| SHOP241018P00120000 | 2024-05-22 3:42PM EDT | 120.00 | 61.31 | 52.80 | 57.00 | 0.00 | - | 5 | 0 | 737.50% |
| SHOP241018P00125000 | 2024-05-22 3:42PM EDT | 125.00 | 66.33 | 57.80 | 62.05 | 0.00 | - | - | 0 | 762.60% |
© 2024 Yahoo. All rights reserved.