Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620C00025000 | 2024-08-30 10:47AM EDT | 25.00 | 50.00 | 41.80 | 44.90 | 0.00 | - | 2 | 2,711 | 85.57% |
| SHOP250620C00030000 | 2024-08-27 9:37AM EDT | 30.00 | 45.50 | 38.30 | 39.60 | 0.00 | - | 1 | 818 | 79.83% |
| SHOP250620C00035000 | 2024-08-22 11:05AM EDT | 35.00 | 43.00 | 33.25 | 35.50 | 0.00 | - | 1 | 97 | 71.61% |
| SHOP250620C00040000 | 2024-09-06 10:50AM EDT | 40.00 | 30.48 | 29.95 | 30.45 | -3.27 | -9.69% | 3 | 503 | 67.14% |
| SHOP250620C00045000 | 2024-08-30 10:09AM EDT | 45.00 | 32.41 | 26.10 | 26.45 | 0.00 | - | 8 | 204 | 63.57% |
| SHOP250620C00050000 | 2024-09-06 11:42AM EDT | 50.00 | 22.40 | 22.35 | 22.85 | -3.05 | -11.98% | 12 | 697 | 60.49% |
| SHOP250620C00055000 | 2024-09-06 2:16PM EDT | 55.00 | 19.17 | 19.05 | 20.30 | -2.48 | -11.45% | 2 | 431 | 60.22% |
| SHOP250620C00060000 | 2024-09-06 1:26PM EDT | 60.00 | 16.05 | 16.10 | 16.85 | -2.25 | -12.30% | 1 | 2,820 | 57.11% |
| SHOP250620C00065000 | 2024-09-06 2:15PM EDT | 65.00 | 13.45 | 13.50 | 15.70 | -1.60 | -10.63% | 18 | 2,458 | 58.87% |
| SHOP250620C00070000 | 2024-09-06 1:42PM EDT | 70.00 | 11.34 | 10.90 | 11.40 | -1.26 | -10.00% | 13 | 8,349 | 52.50% |
| SHOP250620C00075000 | 2024-09-06 1:57PM EDT | 75.00 | 9.30 | 9.20 | 9.40 | -1.82 | -16.37% | 102 | 2,070 | 51.96% |
| SHOP250620C00080000 | 2024-09-06 3:22PM EDT | 80.00 | 7.65 | 7.55 | 7.75 | -1.35 | -15.00% | 407 | 2,543 | 51.16% |
| SHOP250620C00085000 | 2024-09-06 2:54PM EDT | 85.00 | 6.20 | 6.15 | 6.35 | -1.15 | -15.65% | 201 | 7,265 | 50.43% |
| SHOP250620C00090000 | 2024-09-06 1:57PM EDT | 90.00 | 5.05 | 5.00 | 5.20 | -0.88 | -14.84% | 56 | 2,288 | 50.34% |
| SHOP250620C00095000 | 2024-09-04 2:59PM EDT | 95.00 | 5.00 | 4.10 | 4.25 | 0.00 | - | 1 | 7,518 | 49.90% |
| SHOP250620C00100000 | 2024-09-06 12:39PM EDT | 100.00 | 3.30 | 3.35 | 3.50 | -0.70 | -17.50% | 3 | 3,447 | 49.70% |
| SHOP250620C00105000 | 2024-09-06 3:28PM EDT | 105.00 | 2.87 | 2.55 | 2.96 | -0.75 | -20.72% | 5 | 3,600 | 49.99% |
| SHOP250620C00110000 | 2024-09-06 2:54PM EDT | 110.00 | 2.47 | 2.24 | 2.44 | -0.40 | -13.94% | 12 | 1,415 | 49.83% |
| SHOP250620C00115000 | 2024-09-06 12:33PM EDT | 115.00 | 1.82 | 1.83 | 2.01 | -0.55 | -23.21% | 50 | 4,194 | 49.67% |
| SHOP250620C00120000 | 2024-09-06 11:19AM EDT | 120.00 | 1.57 | 1.50 | 1.68 | -0.90 | -36.44% | 8 | 184 | 49.72% |
| SHOP250620C00125000 | 2024-09-04 2:26PM EDT | 125.00 | 1.63 | 1.24 | 1.57 | 0.00 | - | 17 | 257 | 51.15% |
| SHOP250620C00130000 | 2024-08-30 10:27AM EDT | 130.00 | 1.64 | 1.01 | 1.76 | 0.00 | - | 1 | 302 | 51.73% |
| SHOP250620C00135000 | 2024-09-05 2:19PM EDT | 135.00 | 0.91 | 0.47 | 1.12 | -0.19 | -17.27% | 1 | 484 | 51.22% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620P00025000 | 2024-09-06 10:03AM EDT | 25.00 | 0.22 | 0.22 | 0.50 | +0.02 | +10.00% | 4 | 685 | 63.57% |
| SHOP250620P00030000 | 2024-09-05 12:14PM EDT | 30.00 | 0.45 | 0.30 | 0.68 | 0.00 | - | 2 | 895 | 56.25% |
| SHOP250620P00035000 | 2024-09-03 10:51AM EDT | 35.00 | 0.70 | 0.95 | 1.25 | 0.00 | - | 1 | 1,495 | 56.76% |
| SHOP250620P00040000 | 2024-09-06 1:04PM EDT | 40.00 | 1.75 | 1.39 | 1.69 | +0.68 | +63.55% | 1 | 2,264 | 51.99% |
| SHOP250620P00045000 | 2024-09-06 2:16PM EDT | 45.00 | 2.56 | 2.23 | 2.62 | +0.72 | +39.13% | 6 | 3,736 | 50.16% |
| SHOP250620P00050000 | 2024-09-06 11:02AM EDT | 50.00 | 4.00 | 2.96 | 4.80 | +1.11 | +38.41% | 30 | 12,531 | 50.18% |
| SHOP250620P00055000 | 2024-09-06 3:22PM EDT | 55.00 | 5.28 | 5.25 | 5.40 | +0.83 | +18.65% | 462 | 4,822 | 48.40% |
| SHOP250620P00060000 | 2024-09-06 12:26PM EDT | 60.00 | 7.40 | 7.05 | 7.30 | +1.20 | +19.35% | 8 | 2,390 | 46.91% |
| SHOP250620P00065000 | 2024-09-06 12:19PM EDT | 65.00 | 9.79 | 9.25 | 9.55 | +1.65 | +20.27% | 4 | 2,873 | 45.47% |
| SHOP250620P00070000 | 2024-09-06 11:17AM EDT | 70.00 | 12.00 | 11.85 | 12.15 | +1.65 | +15.94% | 8 | 2,935 | 44.07% |
| SHOP250620P00075000 | 2024-09-06 12:54PM EDT | 75.00 | 15.35 | 14.75 | 15.05 | +4.00 | +35.24% | 4 | 1,821 | 42.50% |
| SHOP250620P00080000 | 2024-09-06 1:16PM EDT | 80.00 | 18.65 | 18.05 | 18.40 | +4.40 | +30.88% | 12 | 2,918 | 41.47% |
| SHOP250620P00085000 | 2024-08-30 3:08PM EDT | 85.00 | 17.40 | 21.50 | 22.85 | 0.00 | - | 15 | 760 | 44.19% |
| SHOP250620P00090000 | 2024-09-04 2:19PM EDT | 90.00 | 23.25 | 24.95 | 26.80 | 0.00 | - | 40 | 290 | 43.71% |
| SHOP250620P00095000 | 2024-07-15 3:42PM EDT | 95.00 | 32.20 | 25.65 | 26.55 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP250620P00100000 | 2024-09-06 2:34PM EDT | 100.00 | 34.45 | 32.95 | 34.40 | +3.24 | +10.38% | 4 | 86 | 36.95% |
| SHOP250620P00105000 | 2024-08-05 11:09AM EDT | 105.00 | 52.53 | 34.75 | 36.10 | 0.00 | - | 1 | 3 | 0.00% |
| SHOP250620P00110000 | 2024-08-12 11:17AM EDT | 110.00 | 41.35 | 43.05 | 44.45 | 0.00 | - | 24 | 33 | 43.04% |
| SHOP250620P00115000 | 2024-08-21 10:52AM EDT | 115.00 | 40.15 | 47.80 | 48.85 | 0.00 | - | - | 46 | 40.19% |
| SHOP250620P00120000 | 2024-01-22 3:55PM EDT | 120.00 | 43.00 | 45.20 | 47.85 | 0.00 | - | - | 20 | 0.00% |
| SHOP250620P00130000 | 2024-02-09 11:48AM EDT | 130.00 | 45.30 | 53.35 | 55.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.