Canada markets open in 3 hours 54 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.16+0.05 (+0.08%)
At close: 04:00PM EDT
63.95 +0.79 (+1.25%)
Pre-Market: 05:18AM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240726C000400002024-07-15 11:23AM EDT40.0025.250.000.000.00-1400.00%
SHOP240726C000450002024-07-19 2:28PM EDT45.0018.200.000.000.00-100.00%
SHOP240726C000490002024-07-18 9:40AM EDT49.0016.400.000.000.00-700.00%
SHOP240726C000500002024-07-02 3:52PM EDT50.0016.260.000.000.00-100.00%
SHOP240726C000510002024-07-18 9:40AM EDT51.0014.400.000.000.00-500.00%
SHOP240726C000520002024-06-26 10:15AM EDT52.0013.430.000.000.00--00.00%
SHOP240726C000540002024-07-18 10:17AM EDT54.0011.000.000.000.00-1000.00%
SHOP240726C000550002024-07-18 12:25PM EDT55.008.750.000.000.00-100.00%
SHOP240726C000560002024-07-18 9:33AM EDT56.009.150.000.000.00-500.00%
SHOP240726C000570002024-07-19 2:34PM EDT57.006.150.000.000.00-100.00%
SHOP240726C000580002024-07-17 1:07PM EDT58.006.650.000.000.00-1300.00%
SHOP240726C000590002024-07-19 3:14PM EDT59.004.650.000.000.00-2100.00%
SHOP240726C000600002024-07-19 2:48PM EDT60.003.400.000.000.00-3900.00%
SHOP240726C000610002024-07-19 3:54PM EDT61.002.830.000.000.00-18200.00%
SHOP240726C000620002024-07-19 3:53PM EDT62.002.090.000.000.00-15500.00%
SHOP240726C000630002024-07-19 3:59PM EDT63.001.500.000.000.00-95300.00%
SHOP240726C000640002024-07-19 3:59PM EDT64.001.060.000.000.00-1,52403.13%
SHOP240726C000650002024-07-19 3:59PM EDT65.000.690.000.000.00-2,72606.25%
SHOP240726C000660002024-07-19 3:59PM EDT66.000.460.000.000.00-577012.50%
SHOP240726C000670002024-07-19 3:59PM EDT67.000.290.000.000.00-827012.50%
SHOP240726C000680002024-07-19 3:57PM EDT68.000.190.000.000.00-645012.50%
SHOP240726C000690002024-07-19 3:59PM EDT69.000.120.000.000.00-345025.00%
SHOP240726C000700002024-07-19 3:58PM EDT70.000.090.000.000.00-3,517025.00%
SHOP240726C000710002024-07-19 3:51PM EDT71.000.090.000.000.00-2,080025.00%
SHOP240726C000720002024-07-19 3:59PM EDT72.000.050.000.000.00-224025.00%
SHOP240726C000730002024-07-19 2:50PM EDT73.000.040.000.000.00-713025.00%
SHOP240726C000740002024-07-19 3:38PM EDT74.000.040.000.000.00-19025.00%
SHOP240726C000750002024-07-19 3:43PM EDT75.000.020.000.000.00-326025.00%
SHOP240726C000760002024-07-19 3:37PM EDT76.000.010.000.000.00-4050.00%
SHOP240726C000770002024-07-19 11:05AM EDT77.000.030.000.000.00-107050.00%
SHOP240726C000780002024-07-19 3:08PM EDT78.000.020.000.000.00-8050.00%
SHOP240726C000800002024-07-19 2:59PM EDT80.000.010.000.000.00-60050.00%
SHOP240726C000850002024-07-19 12:25PM EDT85.000.020.000.000.00-102050.00%
SHOP240726C000900002024-07-18 1:12PM EDT90.000.010.000.000.00-152050.00%
SHOP240726C000950002024-07-19 3:13PM EDT95.000.010.000.000.00-34050.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240726P000400002024-07-09 1:59PM EDT40.000.010.000.000.00-20050.00%
SHOP240726P000450002024-07-16 9:30AM EDT45.000.030.000.000.00-3050.00%
SHOP240726P000490002024-07-15 12:09PM EDT49.000.050.000.000.00-21050.00%
SHOP240726P000500002024-07-17 10:12AM EDT50.000.040.000.000.00-10050.00%
SHOP240726P000510002024-07-18 2:51PM EDT51.000.040.000.000.00-240050.00%
SHOP240726P000520002024-07-16 1:20PM EDT52.000.010.000.000.00-310050.00%
SHOP240726P000530002024-07-19 2:30PM EDT53.000.030.000.000.00-55025.00%
SHOP240726P000540002024-07-18 10:18AM EDT54.000.020.000.000.00-2025.00%
SHOP240726P000550002024-07-19 2:37PM EDT55.000.040.000.000.00-75025.00%
SHOP240726P000560002024-07-19 3:48PM EDT56.000.050.000.000.00-36025.00%
SHOP240726P000570002024-07-19 3:24PM EDT57.000.070.000.000.00-373025.00%
SHOP240726P000580002024-07-19 3:51PM EDT58.000.120.000.000.00-87025.00%
SHOP240726P000590002024-07-19 3:49PM EDT59.000.210.000.000.00-126012.50%
SHOP240726P000600002024-07-19 3:58PM EDT60.000.330.000.000.00-316012.50%
SHOP240726P000610002024-07-19 3:59PM EDT61.000.570.000.000.00-1,13206.25%
SHOP240726P000620002024-07-19 3:59PM EDT62.000.870.000.000.00-36006.25%
SHOP240726P000630002024-07-19 3:59PM EDT63.001.310.000.000.00-50700.78%
SHOP240726P000640002024-07-19 3:58PM EDT64.001.800.000.000.00-1,74200.00%
SHOP240726P000650002024-07-19 3:56PM EDT65.002.460.000.000.00-26100.00%
SHOP240726P000660002024-07-19 3:47PM EDT66.003.220.000.000.00-12800.00%
SHOP240726P000670002024-07-19 3:58PM EDT67.004.050.000.000.00-9100.00%
SHOP240726P000680002024-07-19 3:19PM EDT68.004.800.000.000.00-3300.00%
SHOP240726P000690002024-07-19 3:31PM EDT69.005.720.000.000.00-2800.00%
SHOP240726P000700002024-07-19 3:21PM EDT70.006.700.000.000.00-4500.00%
SHOP240726P000710002024-07-19 2:21PM EDT71.007.810.000.000.00-100.00%
SHOP240726P000720002024-07-19 3:46PM EDT72.008.810.000.000.00-2800.00%
SHOP240726P000730002024-07-19 2:22PM EDT73.009.800.000.000.00-100.00%
SHOP240726P000740002024-07-19 2:21PM EDT74.0010.710.000.000.00-200.00%
SHOP240726P000750002024-07-19 2:20PM EDT75.0011.700.000.000.00-200.00%
SHOP240726P000760002024-07-18 1:35PM EDT76.0012.100.000.000.00-200.00%
SHOP240726P000770002024-07-16 2:20PM EDT77.008.200.000.000.00--00.00%
SHOP240726P000780002024-07-19 12:38PM EDT78.0014.900.000.000.00-100.00%
SHOP240726P000800002024-07-19 12:20PM EDT80.0016.600.000.000.00-100.00%
SHOP240726P000850002024-07-17 3:18PM EDT85.0020.700.000.000.00-100.00%
SHOP240726P000900002024-07-17 10:56AM EDT90.0024.400.000.000.00-300.00%