Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919C00030000 | 2024-08-08 3:17PM EDT | 30.00 | 40.80 | 37.10 | 41.30 | 0.00 | - | 2 | 23 | 72.27% |
| SHOP250919C00035000 | 2024-08-07 9:44AM EDT | 35.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SHOP250919C00040000 | 2024-08-27 1:20PM EDT | 40.00 | 37.92 | 30.00 | 32.55 | 0.00 | - | 3 | 35 | 65.99% |
| SHOP250919C00045000 | 2024-08-14 3:34PM EDT | 45.00 | 31.15 | 26.25 | 28.50 | 0.00 | - | 1 | 5 | 61.83% |
| SHOP250919C00050000 | 2024-08-30 10:33AM EDT | 50.00 | 29.62 | 23.80 | 25.05 | 0.00 | - | 2 | 99 | 61.89% |
| SHOP250919C00055000 | 2024-09-04 2:15PM EDT | 55.00 | 22.40 | 19.80 | 21.10 | 0.00 | - | 5 | 457 | 55.93% |
| SHOP250919C00060000 | 2024-08-23 11:52AM EDT | 60.00 | 24.50 | 16.95 | 19.60 | 0.00 | - | 3 | 78 | 57.16% |
| SHOP250919C00065000 | 2024-09-06 3:16PM EDT | 65.00 | 15.40 | 15.30 | 15.70 | -5.97 | -27.94% | 22 | 108 | 54.77% |
| SHOP250919C00070000 | 2024-09-06 12:06PM EDT | 70.00 | 12.62 | 12.75 | 13.50 | -2.03 | -13.86% | 7 | 609 | 53.10% |
| SHOP250919C00075000 | 2024-09-06 2:55PM EDT | 75.00 | 11.12 | 11.10 | 11.60 | -1.80 | -13.93% | 11 | 106 | 52.80% |
| SHOP250919C00080000 | 2024-09-06 1:25PM EDT | 80.00 | 9.35 | 9.40 | 9.80 | -1.75 | -15.77% | 6 | 376 | 51.79% |
| SHOP250919C00085000 | 2024-09-05 12:01PM EDT | 85.00 | 8.95 | 7.95 | 8.30 | 0.00 | - | 1 | 435 | 51.05% |
| SHOP250919C00090000 | 2024-09-06 1:34PM EDT | 90.00 | 6.73 | 6.70 | 8.00 | -1.17 | -14.81% | 28 | 391 | 52.30% |
| SHOP250919C00095000 | 2024-09-06 12:45PM EDT | 95.00 | 5.53 | 5.50 | 5.95 | -1.49 | -21.23% | 2 | 328 | 50.53% |
| SHOP250919C00100000 | 2024-09-03 1:54PM EDT | 100.00 | 4.80 | 4.75 | 5.10 | -1.20 | -20.00% | 2 | 34 | 50.37% |
| SHOP250919C00105000 | 2024-09-03 2:16PM EDT | 105.00 | 5.00 | 4.05 | 4.35 | 0.00 | - | 5 | 23 | 50.11% |
| SHOP250919C00110000 | 2024-09-05 9:36AM EDT | 110.00 | 4.25 | 2.89 | 3.70 | 0.00 | - | 1 | 32 | 49.84% |
| SHOP250919C00115000 | 2024-08-30 12:37PM EDT | 115.00 | 4.10 | 2.82 | 3.20 | 0.00 | - | 11 | 11 | 49.87% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919P00030000 | 2024-09-05 10:08AM EDT | 30.00 | 0.50 | 0.44 | 1.17 | 0.00 | - | 1 | 257 | 54.74% |
| SHOP250919P00035000 | 2024-09-04 10:49AM EDT | 35.00 | 1.08 | 1.38 | 1.69 | 0.00 | - | 21 | 355 | 54.35% |
| SHOP250919P00040000 | 2024-08-29 3:01PM EDT | 40.00 | 1.49 | 2.18 | 3.60 | 0.00 | - | 1 | 120 | 56.30% |
| SHOP250919P00045000 | 2024-08-27 11:39AM EDT | 45.00 | 2.26 | 3.20 | 3.45 | 0.00 | - | 8 | 428 | 50.40% |
| SHOP250919P00050000 | 2024-08-29 3:38PM EDT | 50.00 | 3.40 | 4.55 | 5.00 | 0.00 | - | 15 | 153 | 49.66% |
| SHOP250919P00055000 | 2024-09-04 3:06PM EDT | 55.00 | 5.50 | 6.25 | 6.65 | 0.00 | - | 10 | 480 | 47.88% |
| SHOP250919P00060000 | 2024-09-06 3:31PM EDT | 60.00 | 8.38 | 8.20 | 8.60 | +1.38 | +19.71% | 8 | 290 | 46.21% |
| SHOP250919P00065000 | 2024-09-06 10:09AM EDT | 65.00 | 9.55 | 10.55 | 10.95 | +0.70 | +7.91% | 2 | 182 | 44.98% |
| SHOP250919P00070000 | 2024-09-06 9:30AM EDT | 70.00 | 12.70 | 13.15 | 13.50 | +0.88 | +7.45% | 3 | 222 | 43.38% |
| SHOP250919P00075000 | 2024-09-04 11:09AM EDT | 75.00 | 13.80 | 16.10 | 16.45 | 0.00 | - | 10 | 117 | 42.19% |
| SHOP250919P00080000 | 2024-08-21 3:32PM EDT | 80.00 | 14.62 | 19.30 | 21.90 | 0.00 | - | 4 | 90 | 49.27% |
| SHOP250919P00085000 | 2024-08-15 3:32PM EDT | 85.00 | 18.30 | 22.75 | 23.25 | 0.00 | - | 27 | 27 | 40.09% |
| SHOP250919P00095000 | 2024-08-29 2:48PM EDT | 95.00 | 26.00 | 30.25 | 31.80 | 0.00 | - | - | 12 | 41.58% |
© 2024 Yahoo. All rights reserved.