Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP261218C00030000 | 2024-09-03 3:29PM EDT | 30.00 | 46.05 | 41.00 | 43.85 | 0.00 | - | 3 | 4 | 68.74% |
| SHOP261218C00035000 | 2024-09-06 11:50AM EDT | 35.00 | 38.00 | 37.60 | 39.45 | -3.00 | -7.32% | 1 | 61 | 63.72% |
| SHOP261218C00040000 | 2024-09-06 10:52AM EDT | 40.00 | 35.50 | 34.25 | 35.65 | -1.95 | -5.21% | 5 | 60 | 60.26% |
| SHOP261218C00045000 | 2024-09-03 2:26PM EDT | 45.00 | 34.00 | 31.90 | 32.60 | -1.50 | -4.23% | 2 | 63 | 59.86% |
| SHOP261218C00050000 | 2024-08-28 10:12AM EDT | 50.00 | 34.48 | 28.35 | 29.80 | 0.00 | - | 1 | 154 | 57.14% |
| SHOP261218C00055000 | 2024-09-06 1:15PM EDT | 55.00 | 26.25 | 26.40 | 27.20 | -2.35 | -8.22% | 12 | 122 | 56.92% |
| SHOP261218C00060000 | 2024-09-06 3:20PM EDT | 60.00 | 24.50 | 24.10 | 25.50 | -2.60 | -9.59% | 13 | 99 | 56.94% |
| SHOP261218C00065000 | 2024-09-06 12:04PM EDT | 65.00 | 21.55 | 21.95 | 22.65 | -2.62 | -10.84% | 13 | 259 | 55.06% |
| SHOP261218C00070000 | 2024-09-06 3:19PM EDT | 70.00 | 20.21 | 19.95 | 20.70 | -2.58 | -11.32% | 13 | 349 | 54.28% |
| SHOP261218C00075000 | 2024-09-06 2:30PM EDT | 75.00 | 18.21 | 18.10 | 18.80 | -2.51 | -12.11% | 7 | 426 | 53.40% |
| SHOP261218C00080000 | 2024-09-06 10:46AM EDT | 80.00 | 16.40 | 16.40 | 17.10 | -3.30 | -16.75% | 4 | 98 | 52.65% |
| SHOP261218C00085000 | 2024-09-06 10:10AM EDT | 85.00 | 15.93 | 14.70 | 15.55 | -2.55 | -13.80% | 2 | 161 | 51.78% |
| SHOP261218C00090000 | 2024-09-04 10:34AM EDT | 90.00 | 16.00 | 13.40 | 14.15 | 0.00 | - | 4 | 461 | 51.31% |
| SHOP261218C00095000 | 2024-09-06 3:57PM EDT | 95.00 | 12.50 | 12.25 | 12.95 | -1.70 | -11.97% | 19 | 316 | 51.01% |
| SHOP261218C00100000 | 2024-09-06 3:57PM EDT | 100.00 | 11.40 | 11.10 | 11.80 | -1.34 | -10.52% | 15 | 74 | 50.53% |
| SHOP261218C00105000 | 2024-08-21 9:43AM EDT | 105.00 | 14.04 | 9.90 | 10.75 | 0.00 | - | 1 | 2 | 50.96% |
| SHOP261218C00110000 | 2024-09-06 10:48AM EDT | 110.00 | 9.29 | 9.15 | 9.80 | -2.74 | -22.78% | 1 | 13 | 50.56% |
| SHOP261218C00115000 | 2024-09-06 9:59AM EDT | 115.00 | 9.50 | 8.40 | 8.90 | -1.70 | -15.18% | 1 | 4 | 50.10% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP261218P00030000 | 2024-09-06 11:34AM EDT | 30.00 | 2.15 | 2.29 | 2.82 | +0.35 | +19.44% | 50 | 164 | 51.25% |
| SHOP261218P00035000 | 2024-09-06 2:30PM EDT | 35.00 | 3.60 | 3.30 | 3.65 | +0.91 | +33.83% | 95 | 381 | 49.32% |
| SHOP261218P00040000 | 2024-09-06 2:30PM EDT | 40.00 | 4.95 | 2.92 | 5.00 | +0.86 | +21.03% | 20 | 472 | 47.74% |
| SHOP261218P00045000 | 2024-09-06 1:32PM EDT | 45.00 | 6.65 | 5.90 | 6.65 | +1.65 | +33.00% | 3 | 402 | 46.56% |
| SHOP261218P00050000 | 2024-09-06 12:46PM EDT | 50.00 | 8.35 | 7.95 | 8.55 | +0.75 | +9.87% | 10 | 368 | 45.48% |
| SHOP261218P00055000 | 2024-09-06 2:55PM EDT | 55.00 | 10.50 | 8.00 | 10.70 | +0.90 | +9.37% | 11 | 288 | 44.51% |
| SHOP261218P00060000 | 2024-09-06 12:03PM EDT | 60.00 | 13.00 | 12.00 | 13.25 | +2.70 | +26.21% | 8 | 91 | 44.05% |
| SHOP261218P00065000 | 2024-08-28 10:45AM EDT | 65.00 | 13.00 | 14.95 | 16.05 | 0.00 | - | 10 | 56 | 43.65% |
| SHOP261218P00070000 | 2024-09-06 2:55PM EDT | 70.00 | 17.53 | 17.55 | 18.90 | +1.76 | +11.16% | 1 | 286 | 42.85% |
| SHOP261218P00075000 | 2024-08-26 3:58PM EDT | 75.00 | 16.87 | 20.55 | 23.45 | 0.00 | - | 2 | 16 | 45.85% |
| SHOP261218P00080000 | 2024-08-14 12:29PM EDT | 80.00 | 21.85 | 23.60 | 24.40 | 0.00 | - | 1 | 0 | 39.39% |
| SHOP261218P00085000 | 2024-09-06 2:19PM EDT | 85.00 | 27.45 | 25.95 | 28.80 | -8.46 | -23.56% | 1 | 1 | 41.12% |
| SHOP261218P00090000 | 2024-08-16 11:17AM EDT | 90.00 | 26.25 | 30.35 | 31.20 | 0.00 | - | 1 | 14 | 37.46% |
| SHOP261218P00095000 | 2024-08-19 12:37PM EDT | 95.00 | 28.91 | 33.95 | 35.45 | 0.00 | - | 1 | 25 | 38.07% |
| SHOP261218P00100000 | 2024-08-13 2:24PM EDT | 100.00 | 36.31 | 37.75 | 40.70 | 0.00 | - | - | 1 | 41.05% |
© 2024 Yahoo. All rights reserved.