Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116C00025000 | 2024-08-29 10:39AM EDT | 25.00 | 50.15 | 42.35 | 46.30 | 0.00 | - | 1 | 237 | 76.42% |
| SHOP260116C00030000 | 2024-09-06 1:53PM EDT | 30.00 | 40.00 | 39.25 | 41.05 | -2.39 | -5.64% | 3 | 289 | 71.34% |
| SHOP260116C00035000 | 2024-09-06 10:05AM EDT | 35.00 | 37.91 | 35.50 | 37.20 | -1.46 | -3.71% | 2 | 178 | 68.54% |
| SHOP260116C00040000 | 2024-09-05 12:11PM EDT | 40.00 | 34.55 | 32.15 | 33.50 | 0.00 | - | 22 | 628 | 66.41% |
| SHOP260116C00045000 | 2024-08-21 10:08AM EDT | 45.00 | 36.00 | 27.65 | 29.95 | 0.00 | - | 1 | 193 | 60.95% |
| SHOP260116C00050000 | 2024-09-03 1:37PM EDT | 50.00 | 29.50 | 24.80 | 26.75 | 0.00 | - | 1 | 833 | 59.80% |
| SHOP260116C00055000 | 2024-09-04 10:15AM EDT | 55.00 | 25.74 | 22.45 | 23.75 | 0.00 | - | 2 | 883 | 59.13% |
| SHOP260116C00060000 | 2024-09-06 3:59PM EDT | 60.00 | 19.83 | 19.60 | 20.25 | -1.82 | -8.41% | 33 | 2,294 | 55.79% |
| SHOP260116C00065000 | 2024-09-06 3:59PM EDT | 65.00 | 17.71 | 17.35 | 17.95 | -1.35 | -7.08% | 253 | 1,479 | 55.09% |
| SHOP260116C00070000 | 2024-09-06 2:54PM EDT | 70.00 | 15.14 | 15.15 | 15.60 | -2.16 | -12.49% | 15 | 2,219 | 53.68% |
| SHOP260116C00075000 | 2024-09-06 2:54PM EDT | 75.00 | 13.24 | 13.20 | 15.55 | -1.93 | -12.72% | 5 | 3,241 | 55.80% |
| SHOP260116C00080000 | 2024-09-06 3:58PM EDT | 80.00 | 11.60 | 11.50 | 13.85 | -1.65 | -12.45% | 4 | 7,112 | 55.02% |
| SHOP260116C00085000 | 2024-09-06 2:37PM EDT | 85.00 | 10.05 | 10.00 | 10.90 | -1.60 | -13.73% | 14 | 2,011 | 52.05% |
| SHOP260116C00090000 | 2024-09-06 3:55PM EDT | 90.00 | 9.00 | 8.65 | 8.90 | -1.00 | -10.00% | 25 | 4,087 | 50.31% |
| SHOP260116C00095000 | 2024-09-06 12:07PM EDT | 95.00 | 7.35 | 7.50 | 8.25 | -1.35 | -15.52% | 49 | 7,811 | 50.64% |
| SHOP260116C00100000 | 2024-09-06 1:13PM EDT | 100.00 | 6.65 | 6.50 | 7.85 | -0.97 | -12.73% | 479 | 1,859 | 51.26% |
| SHOP260116C00105000 | 2024-08-21 12:10PM EDT | 105.00 | 8.46 | 5.65 | 7.00 | 0.00 | - | 2 | 1,593 | 51.03% |
| SHOP260116C00110000 | 2024-09-04 11:07AM EDT | 110.00 | 5.16 | 3.95 | 5.25 | -1.09 | -17.44% | 1 | 1,663 | 49.57% |
| SHOP260116C00115000 | 2024-09-06 10:28AM EDT | 115.00 | 4.65 | 3.95 | 5.00 | -0.45 | -8.82% | 3 | 2,344 | 50.90% |
| SHOP260116C00120000 | 2024-09-06 3:50PM EDT | 120.00 | 3.95 | 3.75 | 4.60 | -0.60 | -13.19% | 242 | 6,091 | 51.45% |
| SHOP260116C00125000 | 2024-09-05 12:30PM EDT | 125.00 | 3.95 | 3.30 | 5.55 | 0.00 | - | 4 | 499 | 52.72% |
| SHOP260116C00130000 | 2024-09-06 12:01PM EDT | 130.00 | 2.90 | 2.47 | 3.15 | -0.60 | -17.14% | 10 | 274 | 48.96% |
| SHOP260116C00135000 | 2024-09-06 10:40AM EDT | 135.00 | 2.64 | 2.34 | 2.77 | -0.46 | -14.84% | 5 | 1,678 | 48.80% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116P00025000 | 2024-09-03 3:57PM EDT | 25.00 | 0.54 | 0.48 | 1.00 | 0.00 | - | 1 | 543 | 56.08% |
| SHOP260116P00030000 | 2024-09-06 11:59AM EDT | 30.00 | 1.29 | 1.11 | 1.28 | +0.39 | +43.33% | 1 | 643 | 52.73% |
| SHOP260116P00035000 | 2024-09-06 12:51PM EDT | 35.00 | 2.10 | 1.96 | 2.10 | +0.60 | +40.00% | 5 | 2,779 | 51.69% |
| SHOP260116P00040000 | 2024-09-06 2:14PM EDT | 40.00 | 3.00 | 2.75 | 3.15 | +0.50 | +20.00% | 4 | 3,011 | 50.75% |
| SHOP260116P00045000 | 2024-09-06 11:17AM EDT | 45.00 | 4.39 | 4.15 | 4.45 | +0.59 | +15.53% | 1 | 1,930 | 49.26% |
| SHOP260116P00050000 | 2024-09-05 11:09AM EDT | 50.00 | 5.02 | 5.65 | 6.20 | 0.00 | - | 1 | 5,436 | 48.66% |
| SHOP260116P00055000 | 2024-09-06 1:16PM EDT | 55.00 | 7.65 | 7.40 | 8.75 | +1.05 | +15.91% | 150 | 9,118 | 50.01% |
| SHOP260116P00060000 | 2024-09-06 3:36PM EDT | 60.00 | 9.77 | 9.60 | 9.90 | +2.22 | +29.40% | 486 | 2,993 | 44.95% |
| SHOP260116P00065000 | 2024-09-06 1:24PM EDT | 65.00 | 12.13 | 11.15 | 13.15 | +1.08 | +9.77% | 264 | 3,218 | 46.63% |
| SHOP260116P00070000 | 2024-09-06 12:26PM EDT | 70.00 | 15.95 | 13.70 | 16.00 | +2.75 | +20.83% | 201 | 3,281 | 45.94% |
| SHOP260116P00075000 | 2024-09-05 11:34AM EDT | 75.00 | 16.40 | 15.55 | 17.90 | 0.00 | - | 22 | 1,022 | 41.44% |
| SHOP260116P00080000 | 2024-08-30 10:22AM EDT | 80.00 | 17.45 | 20.55 | 21.80 | 0.00 | - | 1 | 265 | 42.64% |
| SHOP260116P00085000 | 2024-08-08 3:28PM EDT | 85.00 | 23.50 | 24.10 | 24.65 | 0.00 | - | 35 | 686 | 39.70% |
| SHOP260116P00090000 | 2024-08-05 10:00AM EDT | 90.00 | 39.75 | 25.55 | 26.60 | 0.00 | - | 10 | 149 | 32.45% |
| SHOP260116P00095000 | 2024-08-08 3:22PM EDT | 95.00 | 30.75 | 31.45 | 32.90 | 0.00 | - | 10 | 141 | 40.38% |
| SHOP260116P00100000 | 2024-08-16 9:52AM EDT | 100.00 | 29.65 | 35.55 | 36.95 | 0.00 | - | 1 | 149 | 39.63% |
| SHOP260116P00105000 | 2024-07-17 9:47AM EDT | 105.00 | 39.85 | 32.50 | 34.25 | 0.00 | - | 2 | 40 | 0.00% |
| SHOP260116P00110000 | 2024-07-17 3:27PM EDT | 110.00 | 46.60 | 37.60 | 38.45 | 0.00 | - | 3 | 43 | 0.00% |
| SHOP260116P00115000 | 2024-08-16 1:23PM EDT | 115.00 | 41.87 | 47.85 | 49.45 | 0.00 | - | 238 | 88 | 34.68% |
| SHOP260116P00120000 | 2024-08-16 1:23PM EDT | 120.00 | 46.24 | 53.20 | 54.45 | 0.00 | - | 238 | 76 | 36.51% |
| SHOP260116P00125000 | 2024-05-08 9:37AM EDT | 125.00 | 63.91 | 61.00 | 65.90 | 0.00 | - | 3 | 0 | 56.91% |
| SHOP260116P00130000 | 2024-07-18 10:06AM EDT | 130.00 | 65.25 | 55.30 | 55.95 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP260116P00135000 | 2024-09-06 1:15PM EDT | 135.00 | 68.56 | 65.70 | 70.30 | +5.06 | +7.97% | 8 | 60 | 46.50% |
© 2024 Yahoo. All rights reserved.