Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250321C00030000 | 2024-08-06 3:58PM EDT | 30.00 | 27.55 | 39.00 | 43.00 | 0.00 | - | 1 | 8 | 124.76% |
| SHOP250321C00035000 | 2024-08-13 10:10AM EDT | 35.00 | 36.00 | 33.20 | 33.90 | 0.00 | - | 1 | 37 | 75.59% |
| SHOP250321C00040000 | 2024-08-29 9:39AM EDT | 40.00 | 34.80 | 27.10 | 30.70 | 0.00 | - | 5 | 83 | 67.24% |
| SHOP250321C00045000 | 2024-09-06 3:07PM EDT | 45.00 | 25.05 | 22.95 | 24.95 | -6.05 | -19.45% | 7 | 120 | 55.92% |
| SHOP250321C00050000 | 2024-09-06 3:03PM EDT | 50.00 | 20.70 | 20.70 | 22.05 | -3.75 | -15.34% | 1 | 164 | 64.38% |
| SHOP250321C00055000 | 2024-08-30 3:30PM EDT | 55.00 | 17.80 | 17.10 | 18.25 | -5.07 | -22.17% | 2 | 836 | 60.29% |
| SHOP250321C00060000 | 2024-09-06 2:00PM EDT | 60.00 | 14.10 | 13.95 | 14.60 | -2.10 | -12.96% | 18 | 975 | 56.59% |
| SHOP250321C00065000 | 2024-09-06 12:46PM EDT | 65.00 | 10.86 | 10.90 | 11.55 | -1.84 | -14.49% | 9 | 881 | 53.27% |
| SHOP250321C00070000 | 2024-09-06 12:46PM EDT | 70.00 | 8.58 | 8.85 | 10.05 | -1.72 | -16.70% | 51 | 1,668 | 54.83% |
| SHOP250321C00075000 | 2024-09-06 2:45PM EDT | 75.00 | 6.96 | 6.85 | 7.15 | -1.01 | -12.67% | 94 | 1,301 | 51.14% |
| SHOP250321C00080000 | 2024-09-06 12:17PM EDT | 80.00 | 4.95 | 5.30 | 5.65 | -1.65 | -25.00% | 700 | 1,809 | 50.54% |
| SHOP250321C00085000 | 2024-09-05 10:04AM EDT | 85.00 | 4.06 | 3.65 | 4.25 | -1.14 | -21.92% | 29 | 3,056 | 50.05% |
| SHOP250321C00090000 | 2024-09-06 11:52AM EDT | 90.00 | 3.00 | 3.10 | 3.95 | -0.70 | -18.92% | 22 | 493 | 51.16% |
| SHOP250321C00095000 | 2024-09-05 9:41AM EDT | 95.00 | 2.34 | 1.46 | 2.56 | -0.71 | -23.28% | 10 | 573 | 49.60% |
| SHOP250321C00100000 | 2024-09-06 10:41AM EDT | 100.00 | 1.80 | 1.81 | 2.10 | -0.42 | -18.92% | 28 | 570 | 50.39% |
| SHOP250321C00105000 | 2024-09-04 10:49AM EDT | 105.00 | 1.99 | 1.40 | 1.56 | 0.00 | - | 1 | 138 | 49.62% |
| SHOP250321C00110000 | 2024-09-04 3:55PM EDT | 110.00 | 1.42 | 0.21 | 1.29 | 0.00 | - | 13 | 325 | 50.39% |
| SHOP250321C00115000 | 2024-09-03 12:42PM EDT | 115.00 | 1.26 | 0.82 | 1.16 | 0.00 | - | 3 | 4 | 50.15% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250321P00030000 | 2024-09-03 3:45PM EDT | 30.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 1 | 53 | 59.86% |
| SHOP250321P00035000 | 2024-08-20 11:20AM EDT | 35.00 | 0.27 | 0.38 | 0.64 | 0.00 | - | 1 | 148 | 57.03% |
| SHOP250321P00040000 | 2024-08-28 11:15AM EDT | 40.00 | 0.75 | 0.90 | 1.03 | +0.15 | +25.00% | 1 | 1,647 | 54.96% |
| SHOP250321P00045000 | 2024-09-04 3:05PM EDT | 45.00 | 1.65 | 1.52 | 1.75 | +0.40 | +32.00% | 2 | 1,257 | 52.73% |
| SHOP250321P00050000 | 2024-09-06 3:38PM EDT | 50.00 | 2.55 | 1.96 | 2.64 | +0.48 | +23.19% | 3 | 4,298 | 51.05% |
| SHOP250321P00055000 | 2024-09-03 3:19PM EDT | 55.00 | 2.85 | 3.75 | 4.05 | 0.00 | - | 15 | 1,530 | 49.79% |
| SHOP250321P00060000 | 2024-09-06 3:27PM EDT | 60.00 | 5.42 | 5.45 | 5.60 | +0.93 | +20.71% | 44 | 2,957 | 47.03% |
| SHOP250321P00065000 | 2024-09-06 12:07PM EDT | 65.00 | 8.00 | 7.60 | 7.85 | +1.53 | +23.65% | 157 | 2,279 | 46.05% |
| SHOP250321P00070000 | 2024-09-06 2:45PM EDT | 70.00 | 10.28 | 10.15 | 10.50 | +1.43 | +16.16% | 70 | 807 | 44.90% |
| SHOP250321P00075000 | 2024-08-30 1:06PM EDT | 75.00 | 9.60 | 13.15 | 13.45 | 0.00 | - | 1 | 630 | 43.18% |
| SHOP250321P00080000 | 2024-09-06 9:38AM EDT | 80.00 | 14.65 | 16.55 | 16.90 | +2.65 | +22.08% | 10 | 187 | 42.02% |
| SHOP250321P00085000 | 2024-08-29 2:38PM EDT | 85.00 | 15.75 | 19.80 | 20.65 | 0.00 | - | 12 | 92 | 40.58% |
| SHOP250321P00090000 | 2024-08-07 1:53PM EDT | 90.00 | 26.47 | 24.60 | 24.85 | 0.00 | - | 1 | 74 | 40.13% |
| SHOP250321P00095000 | 2024-08-30 10:25AM EDT | 95.00 | 23.10 | 28.65 | 29.35 | 0.00 | - | 6 | 60 | 40.43% |
| SHOP250321P00100000 | 2024-09-05 12:22PM EDT | 100.00 | 30.90 | 32.85 | 34.50 | 0.00 | - | 6 | 76 | 45.62% |
| SHOP250321P00105000 | 2024-08-29 3:41PM EDT | 105.00 | 31.90 | 36.35 | 39.30 | 0.00 | - | 25 | 26 | 47.36% |
| SHOP250321P00110000 | 2024-08-21 11:36AM EDT | 110.00 | 34.80 | 42.45 | 43.60 | 0.00 | - | - | 11 | 42.43% |
© 2024 Yahoo. All rights reserved.