Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620C00025000 | 2024-03-21 1:18PM EDT | 25.00 | 57.60 | 44.60 | 49.50 | 0.00 | - | 3 | 2,706 | 41.02% |
| SHOP250620C00030000 | 2024-04-23 10:14AM EDT | 30.00 | 46.00 | 45.15 | 48.90 | 0.00 | - | 1 | 749 | 78.05% |
| SHOP250620C00035000 | 2024-04-10 10:39AM EDT | 35.00 | 41.69 | 40.70 | 45.00 | 0.00 | - | 2 | 90 | 73.62% |
| SHOP250620C00040000 | 2024-04-25 3:08PM EDT | 40.00 | 35.25 | 37.35 | 39.10 | 0.00 | - | 2 | 225 | 65.76% |
| SHOP250620C00045000 | 2024-05-03 1:09PM EDT | 45.00 | 34.62 | 32.55 | 35.20 | +1.82 | +5.55% | 30 | 107 | 60.17% |
| SHOP250620C00050000 | 2024-05-03 2:10PM EDT | 50.00 | 31.10 | 30.85 | 31.60 | +2.10 | +7.24% | 12 | 374 | 63.10% |
| SHOP250620C00055000 | 2024-05-03 10:10AM EDT | 55.00 | 27.85 | 27.30 | 28.45 | +2.25 | +8.79% | 1 | 214 | 61.02% |
| SHOP250620C00060000 | 2024-04-30 1:59PM EDT | 60.00 | 22.62 | 24.50 | 25.50 | 0.00 | - | 12 | 2,314 | 60.14% |
| SHOP250620C00065000 | 2024-05-01 10:14AM EDT | 65.00 | 18.50 | 20.05 | 22.80 | 0.00 | - | 12 | 2,161 | 55.90% |
| SHOP250620C00070000 | 2024-04-26 9:50AM EDT | 70.00 | 17.57 | 17.20 | 21.25 | 0.00 | - | 1 | 2,553 | 56.03% |
| SHOP250620C00075000 | 2024-05-02 10:19AM EDT | 75.00 | 14.85 | 15.80 | 18.40 | 0.00 | - | 1 | 1,373 | 55.62% |
| SHOP250620C00080000 | 2024-05-03 12:31PM EDT | 80.00 | 15.00 | 15.05 | 16.90 | +2.60 | +20.97% | 2 | 1,133 | 57.78% |
| SHOP250620C00085000 | 2024-04-30 1:59PM EDT | 85.00 | 11.57 | 12.30 | 15.85 | 0.00 | - | 1 | 1,386 | 56.79% |
| SHOP250620C00090000 | 2024-05-02 11:00AM EDT | 90.00 | 10.75 | 10.65 | 12.50 | +0.75 | +7.50% | 5 | 903 | 53.38% |
| SHOP250620C00095000 | 2024-05-01 10:04AM EDT | 95.00 | 8.10 | 10.15 | 11.10 | 0.00 | - | 3 | 6,084 | 54.38% |
| SHOP250620C00100000 | 2024-05-03 2:30PM EDT | 100.00 | 8.90 | 8.40 | 9.15 | +0.90 | +11.25% | 1 | 1,151 | 52.02% |
| SHOP250620C00105000 | 2024-05-02 1:00PM EDT | 105.00 | 7.05 | 7.75 | 8.05 | 0.00 | - | 95 | 2,683 | 52.38% |
| SHOP250620C00110000 | 2024-05-01 10:59AM EDT | 110.00 | 5.35 | 5.90 | 8.05 | 0.00 | - | 5 | 981 | 52.20% |
| SHOP250620C00115000 | 2024-05-03 2:07PM EDT | 115.00 | 5.91 | 5.05 | 6.20 | +0.76 | +14.76% | 5 | 4,151 | 50.07% |
| SHOP250620C00120000 | 2024-05-03 2:31PM EDT | 120.00 | 5.30 | 5.00 | 5.45 | +0.80 | +17.78% | 3 | 130 | 51.05% |
| SHOP250620C00125000 | 2024-05-01 12:30PM EDT | 125.00 | 3.49 | 4.35 | 4.80 | 0.00 | - | 1 | 190 | 50.79% |
| SHOP250620C00130000 | 2024-05-01 10:52AM EDT | 130.00 | 3.30 | 2.76 | 4.25 | 0.00 | - | 1 | 247 | 51.59% |
| SHOP250620C00135000 | 2024-05-02 1:18PM EDT | 135.00 | 3.30 | 2.88 | 3.75 | 0.00 | - | 1 | 235 | 51.43% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620P00025000 | 2024-05-03 3:02PM EDT | 25.00 | 0.66 | 0.20 | 1.47 | +0.17 | +34.69% | 1 | 198 | 67.72% |
| SHOP250620P00030000 | 2024-04-17 2:20PM EDT | 30.00 | 1.00 | 0.50 | 2.60 | 0.00 | - | 10 | 561 | 67.14% |
| SHOP250620P00035000 | 2024-04-29 1:05PM EDT | 35.00 | 1.33 | 1.07 | 1.92 | 0.00 | - | 1 | 2,753 | 56.67% |
| SHOP250620P00040000 | 2024-04-25 10:26AM EDT | 40.00 | 2.07 | 1.53 | 2.28 | 0.00 | - | 10 | 1,209 | 51.88% |
| SHOP250620P00045000 | 2024-04-30 11:47AM EDT | 45.00 | 3.10 | 2.55 | 2.95 | 0.00 | - | 1 | 683 | 51.22% |
| SHOP250620P00050000 | 2024-05-02 1:57PM EDT | 50.00 | 4.32 | 3.85 | 4.10 | 0.00 | - | 500 | 1,451 | 49.65% |
| SHOP250620P00055000 | 2024-05-03 1:02PM EDT | 55.00 | 5.45 | 4.85 | 5.60 | -0.65 | -10.66% | 66 | 1,348 | 48.63% |
| SHOP250620P00060000 | 2024-05-03 12:03PM EDT | 60.00 | 7.20 | 5.60 | 7.35 | -0.81 | -10.11% | 1 | 1,245 | 47.55% |
| SHOP250620P00065000 | 2024-05-03 1:19PM EDT | 65.00 | 9.28 | 8.95 | 11.00 | -1.32 | -12.45% | 4 | 731 | 52.42% |
| SHOP250620P00070000 | 2024-05-02 11:38AM EDT | 70.00 | 12.30 | 11.15 | 11.65 | 0.00 | - | 1 | 1,124 | 45.43% |
| SHOP250620P00075000 | 2024-05-03 3:41PM EDT | 75.00 | 14.05 | 11.65 | 14.10 | -0.86 | -5.77% | 1 | 698 | 44.07% |
| SHOP250620P00080000 | 2024-05-03 3:41PM EDT | 80.00 | 17.05 | 14.20 | 16.85 | -1.95 | -10.26% | 1 | 1,425 | 42.88% |
| SHOP250620P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 18.85 | 20.15 | 21.40 | 0.00 | - | 1 | 56 | 46.62% |
| SHOP250620P00090000 | 2024-04-30 10:59AM EDT | 90.00 | 24.46 | 21.10 | 25.45 | 0.00 | - | 2 | 251 | 48.11% |
| SHOP250620P00095000 | 2024-04-30 2:01PM EDT | 95.00 | 28.45 | 25.40 | 28.30 | 0.00 | - | 8 | 137 | 45.15% |
| SHOP250620P00100000 | 2024-05-03 3:23PM EDT | 100.00 | 30.76 | 29.85 | 31.45 | +1.09 | +3.67% | 1 | 53 | 42.43% |
| SHOP250620P00105000 | 2024-01-12 10:41AM EDT | 105.00 | 30.90 | 26.85 | 27.50 | 0.00 | - | 10 | 9 | 0.00% |
| SHOP250620P00110000 | 2024-05-03 3:23PM EDT | 110.00 | 38.81 | 37.90 | 39.05 | +0.89 | +2.35% | 1 | 1 | 39.33% |
| SHOP250620P00120000 | 2024-01-22 3:55PM EDT | 120.00 | 43.00 | 45.20 | 46.90 | 0.00 | - | - | 20 | 33.40% |
| SHOP250620P00130000 | 2024-02-09 11:48AM EDT | 130.00 | 45.30 | 53.35 | 55.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.