Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-04-26 9:35AM EDT | 12.50 | 58.98 | 60.50 | 64.50 | 0.00 | - | 1 | 393 | 125.10% |
| SHOP250117C00015000 | 2024-03-22 1:11PM EDT | 15.00 | 64.85 | 53.15 | 56.10 | 0.00 | - | 1 | 730 | 0.00% |
| SHOP250117C00017500 | 2024-01-25 12:59PM EDT | 17.50 | 64.75 | 58.00 | 60.80 | 0.00 | - | 1 | 37 | 148.73% |
| SHOP250117C00020000 | 2024-04-16 12:54PM EDT | 20.00 | 54.92 | 54.15 | 55.60 | +4.76 | +9.49% | 2 | 448 | 87.99% |
| SHOP250117C00022500 | 2024-01-11 2:57PM EDT | 22.50 | 59.80 | 68.35 | 70.40 | 0.00 | - | 1 | 142 | 358.69% |
| SHOP250117C00025000 | 2024-04-26 1:24PM EDT | 25.00 | 47.80 | 49.40 | 50.90 | 0.00 | - | 2 | 1,463 | 81.84% |
| SHOP250117C00030000 | 2024-05-03 10:28AM EDT | 30.00 | 45.83 | 44.80 | 46.25 | +3.33 | +7.84% | 1 | 2,494 | 76.71% |
| SHOP250117C00035000 | 2024-04-25 12:04PM EDT | 35.00 | 38.40 | 40.20 | 41.65 | 0.00 | - | 1 | 2,651 | 71.05% |
| SHOP250117C00040000 | 2024-04-29 10:24AM EDT | 40.00 | 36.91 | 35.00 | 37.25 | +1.40 | +3.94% | 4 | 3,488 | 62.76% |
| SHOP250117C00045000 | 2024-04-29 9:46AM EDT | 45.00 | 30.25 | 32.55 | 33.05 | 0.00 | - | 4 | 790 | 67.71% |
| SHOP250117C00050000 | 2024-05-03 3:32PM EDT | 50.00 | 28.80 | 28.60 | 28.90 | +2.10 | +7.87% | 36 | 5,549 | 63.86% |
| SHOP250117C00055000 | 2024-05-03 3:37PM EDT | 55.00 | 25.04 | 24.90 | 25.35 | +1.79 | +7.70% | 4 | 2,725 | 61.68% |
| SHOP250117C00060000 | 2024-05-03 3:32PM EDT | 60.00 | 21.50 | 21.55 | 21.85 | +1.70 | +8.59% | 6 | 3,677 | 59.40% |
| SHOP250117C00065000 | 2024-05-03 9:50AM EDT | 65.00 | 18.60 | 18.45 | 21.00 | +1.44 | +8.39% | 5 | 8,193 | 62.71% |
| SHOP250117C00070000 | 2024-05-03 3:33PM EDT | 70.00 | 15.70 | 15.65 | 16.10 | +1.40 | +9.79% | 8 | 4,166 | 56.26% |
| SHOP250117C00075000 | 2024-05-03 3:33PM EDT | 75.00 | 13.35 | 13.25 | 13.60 | +1.05 | +8.54% | 28 | 3,082 | 55.01% |
| SHOP250117C00080000 | 2024-05-03 3:29PM EDT | 80.00 | 11.30 | 11.15 | 12.40 | +1.90 | +20.21% | 45 | 9,702 | 55.92% |
| SHOP250117C00085000 | 2024-05-03 12:26PM EDT | 85.00 | 9.20 | 9.30 | 9.55 | +0.85 | +10.18% | 6 | 2,523 | 53.03% |
| SHOP250117C00090000 | 2024-05-03 12:50PM EDT | 90.00 | 7.70 | 7.70 | 8.10 | +0.70 | +10.00% | 424 | 4,502 | 52.51% |
| SHOP250117C00095000 | 2024-05-03 3:57PM EDT | 95.00 | 6.59 | 6.40 | 6.75 | +0.89 | +15.61% | 5 | 3,644 | 51.95% |
| SHOP250117C00100000 | 2024-05-03 3:58PM EDT | 100.00 | 5.55 | 5.25 | 5.55 | +0.75 | +15.62% | 21 | 5,475 | 51.22% |
| SHOP250117C00105000 | 2024-05-03 1:24PM EDT | 105.00 | 4.49 | 4.30 | 4.60 | +0.44 | +10.86% | 64 | 1,600 | 50.73% |
| SHOP250117C00110000 | 2024-05-03 3:15PM EDT | 110.00 | 3.80 | 3.55 | 3.85 | +1.06 | +38.69% | 8 | 711 | 50.53% |
| SHOP250117C00115000 | 2024-05-03 3:30PM EDT | 115.00 | 3.20 | 2.81 | 3.25 | +0.42 | +15.11% | 11 | 361 | 50.10% |
| SHOP250117C00120000 | 2024-05-02 1:23PM EDT | 120.00 | 2.28 | 2.46 | 2.69 | 0.00 | - | 5 | 2,183 | 50.33% |
| SHOP250117C00125000 | 2024-05-03 12:36PM EDT | 125.00 | 2.12 | 2.10 | 2.25 | +0.57 | +36.77% | 8 | 149 | 50.43% |
| SHOP250117C00130000 | 2024-05-01 1:09PM EDT | 130.00 | 1.34 | 1.68 | 1.89 | 0.00 | - | 22 | 359 | 50.12% |
| SHOP250117C00135000 | 2024-05-03 2:51PM EDT | 135.00 | 1.51 | 1.28 | 1.60 | +0.30 | +24.79% | 58 | 905 | 50.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-04-23 3:55PM EDT | 12.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 1,973 | 86.72% |
| SHOP250117P00015000 | 2024-04-08 1:01PM EDT | 15.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 1,217 | 82.42% |
| SHOP250117P00017500 | 2024-04-16 1:13PM EDT | 17.50 | 0.07 | 0.02 | 0.18 | 0.00 | - | 2 | 341 | 76.95% |
| SHOP250117P00020000 | 2024-04-16 2:35PM EDT | 20.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 1 | 2,749 | 71.09% |
| SHOP250117P00022500 | 2024-04-26 3:12PM EDT | 22.50 | 0.28 | 0.04 | 0.24 | 0.00 | - | 1 | 858 | 67.19% |
| SHOP250117P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.14 | 0.06 | 0.29 | 0.00 | - | 6 | 2,059 | 63.77% |
| SHOP250117P00030000 | 2024-05-03 2:27PM EDT | 30.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 11 | 5,555 | 58.89% |
| SHOP250117P00035000 | 2024-05-02 3:44PM EDT | 35.00 | 0.65 | 0.42 | 0.67 | 0.00 | - | 1 | 5,247 | 55.96% |
| SHOP250117P00040000 | 2024-05-02 2:18PM EDT | 40.00 | 1.07 | 0.90 | 0.96 | 0.00 | - | 1 | 8,052 | 53.54% |
| SHOP250117P00045000 | 2024-05-03 2:24PM EDT | 45.00 | 1.51 | 1.49 | 1.56 | -0.22 | -12.72% | 3 | 8,401 | 51.73% |
| SHOP250117P00050000 | 2024-05-03 3:26PM EDT | 50.00 | 2.38 | 2.33 | 2.41 | -0.47 | -16.49% | 4 | 8,428 | 50.24% |
| SHOP250117P00055000 | 2024-05-03 2:31PM EDT | 55.00 | 3.55 | 3.45 | 3.55 | -0.40 | -10.13% | 56 | 3,689 | 49.19% |
| SHOP250117P00060000 | 2024-05-03 11:29AM EDT | 60.00 | 5.25 | 4.90 | 5.15 | -0.41 | -7.24% | 4 | 7,239 | 48.72% |
| SHOP250117P00065000 | 2024-05-03 9:35AM EDT | 65.00 | 6.95 | 6.65 | 6.85 | -0.55 | -7.33% | 1 | 4,658 | 47.05% |
| SHOP250117P00070000 | 2024-05-03 3:33PM EDT | 70.00 | 8.90 | 8.80 | 9.20 | -0.91 | -9.28% | 5 | 1,924 | 46.84% |
| SHOP250117P00075000 | 2024-05-03 11:47AM EDT | 75.00 | 11.65 | 11.25 | 11.55 | -0.85 | -6.80% | 27 | 3,260 | 45.19% |
| SHOP250117P00080000 | 2024-05-03 2:44PM EDT | 80.00 | 14.26 | 14.05 | 14.35 | -1.24 | -8.00% | 1 | 3,706 | 44.08% |
| SHOP250117P00085000 | 2024-04-29 11:12AM EDT | 85.00 | 18.60 | 17.15 | 17.50 | 0.00 | - | 29 | 3,271 | 43.12% |
| SHOP250117P00090000 | 2024-05-01 12:19PM EDT | 90.00 | 23.80 | 20.55 | 20.90 | 0.00 | - | 10 | 1,430 | 41.97% |
| SHOP250117P00095000 | 2024-04-05 12:53PM EDT | 95.00 | 24.00 | 24.20 | 24.65 | 0.00 | - | 1 | 297 | 41.17% |
| SHOP250117P00100000 | 2024-04-19 12:29PM EDT | 100.00 | 32.55 | 28.15 | 28.65 | 0.00 | - | 1 | 327 | 40.44% |
| SHOP250117P00105000 | 2024-04-12 10:26AM EDT | 105.00 | 35.55 | 32.35 | 32.85 | 0.00 | - | 46 | 119 | 39.71% |
| SHOP250117P00110000 | 2024-02-15 3:38PM EDT | 110.00 | 31.30 | 34.30 | 35.90 | 0.00 | - | 3 | 169 | 27.10% |
| SHOP250117P00115000 | 2024-03-05 12:43PM EDT | 115.00 | 42.80 | 40.15 | 41.60 | 0.00 | - | 2 | 52 | 37.06% |
| SHOP250117P00120000 | 2024-04-11 9:33AM EDT | 120.00 | 48.25 | 45.90 | 46.40 | 0.00 | - | 1 | 31 | 37.72% |
| SHOP250117P00125000 | 2024-05-02 2:11PM EDT | 125.00 | 53.00 | 50.60 | 51.15 | 0.00 | - | 50 | 91 | 37.26% |
| SHOP250117P00130000 | 2024-04-25 2:56PM EDT | 130.00 | 59.65 | 53.45 | 55.95 | 0.00 | - | 1 | 1 | 36.57% |
| SHOP250117P00135000 | 2024-04-25 3:01PM EDT | 135.00 | 64.10 | 59.30 | 60.90 | 0.00 | - | 2 | 0 | 37.65% |
© 2024 Yahoo. All rights reserved.