Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920C00025000 | 2024-09-03 2:00PM EDT | 25.00 | 46.45 | 41.40 | 42.35 | 0.00 | - | 8 | 23 | 294.92% |
| SHOP240920C00030000 | 2024-08-19 12:43PM EDT | 30.00 | 44.59 | 35.95 | 37.35 | 0.00 | - | 3 | 199 | 245.31% |
| SHOP240920C00035000 | 2024-09-06 10:54AM EDT | 35.00 | 32.35 | 30.95 | 33.35 | -3.38 | -9.46% | 5 | 44 | 173.44% |
| SHOP240920C00040000 | 2024-08-29 3:35PM EDT | 40.00 | 33.65 | 26.50 | 27.75 | 0.00 | - | 1 | 221 | 137.11% |
| SHOP240920C00045000 | 2024-09-06 1:19PM EDT | 45.00 | 21.60 | 21.60 | 23.25 | -5.88 | -21.40% | 2 | 235 | 139.94% |
| SHOP240920C00050000 | 2024-09-04 3:50PM EDT | 50.00 | 16.34 | 16.10 | 18.35 | -3.81 | -18.91% | 2 | 1,229 | 94.34% |
| SHOP240920C00055000 | 2024-09-06 1:09PM EDT | 55.00 | 12.20 | 11.65 | 13.35 | -3.65 | -23.03% | 5 | 1,466 | 83.98% |
| SHOP240920C00060000 | 2024-09-06 3:57PM EDT | 60.00 | 7.50 | 5.60 | 7.85 | -2.74 | -26.76% | 45 | 3,411 | 66.89% |
| SHOP240920C00063000 | 2024-09-06 1:53PM EDT | 63.00 | 4.85 | 4.05 | 5.05 | -3.50 | -41.92% | 18 | 17 | 52.34% |
| SHOP240920C00064000 | 2024-09-06 11:28AM EDT | 64.00 | 4.00 | 4.05 | 4.25 | -2.85 | -41.61% | 223 | 41 | 49.85% |
| SHOP240920C00065000 | 2024-09-06 2:56PM EDT | 65.00 | 3.36 | 2.88 | 3.70 | -2.19 | -39.46% | 174 | 5,753 | 51.76% |
| SHOP240920C00066000 | 2024-09-06 1:16PM EDT | 66.00 | 2.66 | 2.80 | 2.86 | -2.19 | -45.15% | 458 | 79 | 46.34% |
| SHOP240920C00067000 | 2024-09-06 3:14PM EDT | 67.00 | 2.29 | 2.24 | 2.30 | -1.94 | -45.86% | 141 | 62 | 45.51% |
| SHOP240920C00068000 | 2024-09-06 3:59PM EDT | 68.00 | 1.80 | 1.75 | 1.81 | -2.10 | -53.85% | 79 | 117 | 44.68% |
| SHOP240920C00069000 | 2024-09-06 1:57PM EDT | 69.00 | 1.38 | 1.34 | 1.40 | -1.50 | -52.08% | 315 | 234 | 44.09% |
| SHOP240920C00070000 | 2024-09-06 3:54PM EDT | 70.00 | 1.04 | 1.00 | 1.12 | -1.14 | -52.29% | 1,108 | 5,552 | 44.87% |
| SHOP240920C00071000 | 2024-09-06 3:39PM EDT | 71.00 | 0.78 | 0.74 | 0.89 | -0.96 | -55.17% | 21 | 373 | 45.65% |
| SHOP240920C00072000 | 2024-09-06 3:47PM EDT | 72.00 | 0.57 | 0.53 | 0.58 | -0.91 | -61.49% | 435 | 235 | 42.97% |
| SHOP240920C00073000 | 2024-09-06 1:57PM EDT | 73.00 | 0.41 | 0.40 | 0.42 | -0.61 | -59.80% | 142 | 659 | 42.82% |
| SHOP240920C00074000 | 2024-09-06 2:41PM EDT | 74.00 | 0.28 | 0.24 | 0.30 | -0.48 | -63.16% | 70 | 718 | 42.77% |
| SHOP240920C00075000 | 2024-09-06 3:48PM EDT | 75.00 | 0.21 | 0.18 | 0.22 | -0.40 | -65.57% | 1,531 | 10,535 | 43.16% |
| SHOP240920C00076000 | 2024-09-06 1:22PM EDT | 76.00 | 0.14 | 0.14 | 0.15 | -0.28 | -66.67% | 424 | 832 | 42.97% |
| SHOP240920C00077000 | 2024-09-06 2:32PM EDT | 77.00 | 0.10 | 0.11 | 0.13 | -0.27 | -72.97% | 523 | 780 | 45.02% |
| SHOP240920C00078000 | 2024-09-06 3:40PM EDT | 78.00 | 0.08 | 0.08 | 0.10 | -0.15 | -65.22% | 14 | 508 | 45.90% |
| SHOP240920C00079000 | 2024-09-06 12:54PM EDT | 79.00 | 0.05 | 0.05 | 0.07 | -0.16 | -76.19% | 11 | 1,261 | 45.90% |
| SHOP240920C00080000 | 2024-09-06 3:15PM EDT | 80.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 401 | 6,469 | 48.83% |
| SHOP240920C00081000 | 2024-09-06 3:36PM EDT | 81.00 | 0.05 | 0.04 | 0.11 | -0.05 | -50.00% | 1 | 2,126 | 52.15% |
| SHOP240920C00082000 | 2024-09-05 3:59PM EDT | 82.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 162 | 53.13% |
| SHOP240920C00083000 | 2024-09-03 3:45PM EDT | 83.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 10 | 397 | 54.88% |
| SHOP240920C00085000 | 2024-09-06 2:02PM EDT | 85.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 35 | 6,650 | 56.25% |
| SHOP240920C00090000 | 2024-09-06 3:00PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 4,412 | 63.28% |
| SHOP240920C00095000 | 2024-09-06 3:00PM EDT | 95.00 | 0.02 | 0.02 | 0.32 | 0.00 | - | 6 | 1,007 | 98.24% |
| SHOP240920C00100000 | 2024-09-06 11:52AM EDT | 100.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 1 | 2,234 | 91.80% |
| SHOP240920C00105000 | 2024-08-30 2:18PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,310 | 90.63% |
| SHOP240920C00110000 | 2024-09-05 11:19AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3,591 | 110.16% |
| SHOP240920C00115000 | 2024-09-05 10:08AM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 825 | 109.38% |
| SHOP240920C00120000 | 2024-09-05 10:07AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11,630 | 114.06% |
| SHOP240920C00125000 | 2024-09-05 10:07AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 332 | 121.09% |
| SHOP240920C00130000 | 2024-09-05 10:07AM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 202 | 128.13% |
| SHOP240920C00135000 | 2024-08-29 2:27PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 413 | 136.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920P00025000 | 2024-08-28 1:24PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,602 | 184.38% |
| SHOP240920P00030000 | 2024-08-28 1:24PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,917 | 153.13% |
| SHOP240920P00035000 | 2024-09-04 11:46AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,961 | 118.75% |
| SHOP240920P00040000 | 2024-09-06 3:00PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 11,299 | 110.94% |
| SHOP240920P00045000 | 2024-09-06 12:22PM EDT | 45.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 9 | 7,515 | 85.94% |
| SHOP240920P00050000 | 2024-09-06 3:00PM EDT | 50.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 8 | 2,538 | 72.27% |
| SHOP240920P00055000 | 2024-09-06 3:07PM EDT | 55.00 | 0.09 | 0.04 | 0.12 | +0.04 | +80.00% | 29 | 2,972 | 56.45% |
| SHOP240920P00060000 | 2024-09-06 3:32PM EDT | 60.00 | 0.35 | 0.33 | 0.36 | +0.20 | +133.33% | 258 | 3,665 | 50.20% |
| SHOP240920P00063000 | 2024-09-06 3:12PM EDT | 63.00 | 0.76 | 0.56 | 0.81 | +0.45 | +145.16% | 213 | 123 | 46.48% |
| SHOP240920P00064000 | 2024-09-06 3:48PM EDT | 64.00 | 0.97 | 0.99 | 1.10 | +0.46 | +90.20% | 743 | 110 | 46.63% |
| SHOP240920P00065000 | 2024-09-06 3:59PM EDT | 65.00 | 1.28 | 1.29 | 1.36 | +0.68 | +113.33% | 785 | 6,866 | 44.73% |
| SHOP240920P00066000 | 2024-09-06 3:37PM EDT | 66.00 | 1.71 | 1.65 | 1.72 | +0.96 | +128.00% | 128 | 103 | 43.70% |
| SHOP240920P00067000 | 2024-09-06 3:34PM EDT | 67.00 | 2.07 | 2.10 | 2.15 | +1.06 | +104.95% | 1,431 | 1,523 | 42.73% |
| SHOP240920P00068000 | 2024-09-06 3:38PM EDT | 68.00 | 2.70 | 2.61 | 2.66 | +1.57 | +138.94% | 393 | 293 | 41.90% |
| SHOP240920P00069000 | 2024-09-06 3:18PM EDT | 69.00 | 3.20 | 3.15 | 3.30 | +1.50 | +88.24% | 47 | 224 | 42.24% |
| SHOP240920P00070000 | 2024-09-06 3:57PM EDT | 70.00 | 3.88 | 3.80 | 3.95 | +1.68 | +76.36% | 548 | 5,850 | 41.31% |
| SHOP240920P00071000 | 2024-09-06 2:56PM EDT | 71.00 | 4.77 | 4.55 | 5.55 | +2.18 | +84.17% | 14 | 384 | 60.94% |
| SHOP240920P00072000 | 2024-09-06 1:54PM EDT | 72.00 | 5.53 | 4.90 | 5.65 | +2.33 | +72.81% | 75 | 243 | 45.17% |
| SHOP240920P00073000 | 2024-09-06 2:51PM EDT | 73.00 | 6.50 | 4.35 | 8.35 | +2.45 | +60.49% | 42 | 743 | 90.63% |
| SHOP240920P00074000 | 2024-09-06 2:42PM EDT | 74.00 | 7.37 | 6.10 | 7.25 | +2.38 | +47.70% | 7 | 908 | 41.11% |
| SHOP240920P00075000 | 2024-09-06 3:42PM EDT | 75.00 | 8.08 | 7.95 | 8.50 | +2.64 | +48.53% | 50 | 4,365 | 54.69% |
| SHOP240920P00076000 | 2024-09-06 10:59AM EDT | 76.00 | 8.93 | 7.20 | 10.05 | +3.25 | +57.22% | 1 | 1,251 | 75.78% |
| SHOP240920P00077000 | 2024-09-06 2:40PM EDT | 77.00 | 10.25 | 9.10 | 11.15 | +3.15 | +44.37% | 31 | 409 | 83.15% |
| SHOP240920P00078000 | 2024-09-06 3:39PM EDT | 78.00 | 11.10 | 9.85 | 12.80 | +3.85 | +53.10% | 12 | 695 | 59.77% |
| SHOP240920P00079000 | 2024-09-05 3:47PM EDT | 79.00 | 9.20 | 10.85 | 13.10 | 0.00 | - | 20 | 371 | 90.63% |
| SHOP240920P00080000 | 2024-09-06 10:59AM EDT | 80.00 | 12.73 | 11.85 | 13.50 | +2.93 | +29.90% | 1 | 1,045 | 74.56% |
| SHOP240920P00081000 | 2024-09-04 9:49AM EDT | 81.00 | 9.85 | 12.80 | 16.00 | 0.00 | - | 10 | 30 | 73.83% |
| SHOP240920P00082000 | 2024-09-04 9:48AM EDT | 82.00 | 11.05 | 14.75 | 16.10 | 0.00 | - | 4 | 1 | 78.42% |
| SHOP240920P00083000 | 2024-09-03 10:53AM EDT | 83.00 | 11.00 | 14.85 | 17.10 | 0.00 | - | 2 | 0 | 106.84% |
| SHOP240920P00085000 | 2024-09-05 1:15PM EDT | 85.00 | 14.90 | 17.60 | 19.65 | 0.00 | - | 17 | 4 | 97.27% |
| SHOP240920P00090000 | 2024-09-04 10:04AM EDT | 90.00 | 19.00 | 20.85 | 24.65 | 0.00 | - | 85 | 0 | 149.41% |
| SHOP240920P00095000 | 2024-09-03 10:21AM EDT | 95.00 | 22.60 | 27.70 | 28.65 | 0.00 | - | 8 | 6 | 99.61% |
| SHOP240920P00100000 | 2024-08-22 10:22AM EDT | 100.00 | 24.30 | 32.70 | 33.90 | 0.00 | - | 9 | 0 | 121.88% |
| SHOP240920P00105000 | 2024-05-08 3:12PM EDT | 105.00 | 42.30 | 42.95 | 43.75 | 0.00 | - | 30 | 0 | 293.60% |
| SHOP240920P00110000 | 2024-07-03 11:05AM EDT | 110.00 | 43.28 | 54.30 | 55.90 | 0.00 | - | 4 | 0 | 451.42% |
| SHOP240920P00115000 | 2024-05-15 3:49PM EDT | 115.00 | 56.02 | 46.75 | 47.80 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240920P00120000 | 2024-05-08 3:11PM EDT | 120.00 | 58.35 | 57.95 | 58.80 | 0.00 | - | 1 | 0 | 336.87% |
© 2024 Yahoo. All rights reserved.