Shopify Inc. (SHOP)
NYSE - NYSE Delayed 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 | 2024-04-04 1:41PM EDT | 25.00 | 52.17 | 50.25 | 54.80 | -2.79 | -5.08% | 2 | 51 | 79.18% |
| SHOP260116C00030000 | 2024-05-02 9:35AM EDT | 30.00 | 45.00 | 46.20 | 50.60 | 0.00 | - | 1 | 225 | 73.88% |
| SHOP260116C00035000 | 2024-05-03 10:47AM EDT | 35.00 | 44.50 | 44.00 | 45.45 | +2.35 | +5.58% | 1 | 88 | 71.34% |
| SHOP260116C00040000 | 2024-05-02 12:31PM EDT | 40.00 | 38.44 | 39.60 | 41.75 | 0.00 | - | 2 | 224 | 66.32% |
| SHOP260116C00045000 | 2024-04-25 11:01AM EDT | 45.00 | 34.00 | 35.55 | 38.15 | 0.00 | - | 1 | 109 | 62.41% |
| SHOP260116C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 31.10 | 32.95 | 34.80 | 0.00 | - | 1 | 294 | 61.69% |
| SHOP260116C00055000 | 2024-05-02 1:44PM EDT | 55.00 | 29.00 | 30.20 | 32.25 | 0.00 | - | 4 | 254 | 61.39% |
| SHOP260116C00060000 | 2024-05-03 2:06PM EDT | 60.00 | 29.05 | 27.95 | 28.90 | +2.55 | +9.62% | 3 | 1,090 | 59.92% |
| SHOP260116C00065000 | 2024-05-01 2:03PM EDT | 65.00 | 23.22 | 25.30 | 27.85 | 0.00 | - | 3 | 764 | 60.89% |
| SHOP260116C00070000 | 2024-05-03 2:10PM EDT | 70.00 | 23.55 | 21.15 | 26.00 | +1.19 | +5.32% | 3 | 1,752 | 57.90% |
| SHOP260116C00075000 | 2024-05-03 2:41PM EDT | 75.00 | 21.61 | 21.00 | 23.80 | +2.11 | +10.82% | 4 | 2,087 | 59.72% |
| SHOP260116C00080000 | 2024-05-03 2:41PM EDT | 80.00 | 19.38 | 18.65 | 19.70 | +1.38 | +7.67% | 5 | 6,780 | 55.49% |
| SHOP260116C00085000 | 2024-05-02 12:16PM EDT | 85.00 | 19.00 | 15.70 | 18.15 | +2.85 | +17.65% | 1 | 519 | 53.62% |
| SHOP260116C00090000 | 2024-05-03 12:57PM EDT | 90.00 | 15.75 | 15.55 | 16.90 | +0.90 | +6.06% | 24 | 709 | 55.44% |
| SHOP260116C00095000 | 2024-05-03 1:02PM EDT | 95.00 | 14.30 | 14.30 | 16.95 | +2.10 | +17.21% | 23 | 7,347 | 57.18% |
| SHOP260116C00100000 | 2024-05-03 3:40PM EDT | 100.00 | 13.00 | 12.85 | 14.00 | +1.05 | +8.79% | 11 | 657 | 54.49% |
| SHOP260116C00105000 | 2024-05-03 10:10AM EDT | 105.00 | 11.85 | 9.90 | 12.90 | +1.60 | +15.61% | 1 | 280 | 51.95% |
| SHOP260116C00110000 | 2024-04-30 12:01PM EDT | 110.00 | 9.55 | 10.15 | 11.00 | 0.00 | - | 15 | 1,092 | 52.27% |
| SHOP260116C00115000 | 2024-05-01 1:06PM EDT | 115.00 | 7.90 | 8.50 | 10.00 | 0.00 | - | 7 | 1,287 | 51.02% |
| SHOP260116C00120000 | 2024-05-02 11:00AM EDT | 120.00 | 7.85 | 7.85 | 10.95 | 0.00 | - | 1 | 2,758 | 53.55% |
| SHOP260116C00125000 | 2024-04-30 10:04AM EDT | 125.00 | 7.95 | 6.80 | 8.25 | 0.00 | - | 1 | 54 | 50.30% |
| SHOP260116C00130000 | 2024-05-02 2:01PM EDT | 130.00 | 6.55 | 6.90 | 7.45 | 0.00 | - | 4 | 156 | 51.12% |
| SHOP260116C00135000 | 2024-05-03 9:55AM EDT | 135.00 | 6.50 | 5.80 | 6.80 | +0.60 | +10.17% | 25 | 1,208 | 50.21% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116P00025000 | 2024-04-18 10:26AM EDT | 25.00 | 1.06 | 0.37 | 1.25 | 0.00 | - | 12 | 105 | 54.74% |
| SHOP260116P00030000 | 2024-04-23 3:48PM EDT | 30.00 | 1.25 | 1.00 | 1.80 | 0.00 | - | 2 | 455 | 53.15% |
| SHOP260116P00035000 | 2024-05-01 10:22AM EDT | 35.00 | 2.45 | 1.65 | 2.50 | 0.00 | - | 1 | 275 | 50.81% |
| SHOP260116P00040000 | 2024-05-01 2:46PM EDT | 40.00 | 3.30 | 2.26 | 3.20 | 0.00 | - | 21 | 155 | 50.34% |
| SHOP260116P00045000 | 2024-05-01 10:58AM EDT | 45.00 | 4.95 | 4.20 | 4.60 | 0.00 | - | 29 | 778 | 49.88% |
| SHOP260116P00050000 | 2024-05-02 3:29PM EDT | 50.00 | 6.05 | 5.25 | 5.85 | 0.00 | - | 300 | 827 | 47.72% |
| SHOP260116P00055000 | 2024-05-03 3:19PM EDT | 55.00 | 7.40 | 7.30 | 9.00 | -0.60 | -7.50% | 28 | 4,734 | 51.75% |
| SHOP260116P00060000 | 2024-04-29 12:18PM EDT | 60.00 | 9.64 | 8.85 | 9.85 | 0.00 | - | 61 | 731 | 46.77% |
| SHOP260116P00065000 | 2024-05-03 12:32PM EDT | 65.00 | 11.58 | 11.30 | 12.65 | -0.47 | -3.90% | 2 | 1,157 | 47.55% |
| SHOP260116P00070000 | 2024-05-03 1:24PM EDT | 70.00 | 13.95 | 12.95 | 14.30 | -1.23 | -8.10% | 105 | 1,271 | 44.33% |
| SHOP260116P00075000 | 2024-05-03 1:16PM EDT | 75.00 | 16.60 | 16.30 | 16.60 | -0.63 | -3.66% | 135 | 327 | 42.52% |
| SHOP260116P00080000 | 2024-04-30 3:51PM EDT | 80.00 | 20.40 | 18.55 | 20.45 | 0.00 | - | 10 | 207 | 44.26% |
| SHOP260116P00085000 | 2024-04-30 2:13PM EDT | 85.00 | 23.60 | 21.05 | 22.45 | 0.00 | - | 6 | 656 | 40.66% |
| SHOP260116P00090000 | 2024-05-01 12:19PM EDT | 90.00 | 27.80 | 24.70 | 26.45 | 0.00 | - | 10 | 156 | 41.76% |
| SHOP260116P00095000 | 2024-05-03 1:02PM EDT | 95.00 | 28.97 | 27.10 | 29.90 | -1.38 | -4.55% | 1 | 135 | 40.99% |
| SHOP260116P00100000 | 2024-04-05 2:12PM EDT | 100.00 | 31.97 | 31.35 | 33.95 | 0.00 | - | 6 | 140 | 41.41% |
| SHOP260116P00105000 | 2024-03-12 3:31PM EDT | 105.00 | 35.50 | 37.30 | 38.15 | 0.00 | - | 53 | 42 | 41.88% |
| SHOP260116P00110000 | 2024-01-26 11:23AM EDT | 110.00 | 36.35 | 39.10 | 40.80 | 0.00 | - | 5 | 29 | 37.55% |
| SHOP260116P00115000 | 2024-04-18 12:55PM EDT | 115.00 | 47.80 | 42.55 | 44.35 | 0.00 | - | 1 | 10 | 35.10% |
| SHOP260116P00120000 | 2024-04-22 9:58AM EDT | 120.00 | 51.14 | 47.70 | 49.25 | 0.00 | - | 1 | 9 | 36.68% |
| SHOP260116P00125000 | 2024-04-11 9:50AM EDT | 125.00 | 54.58 | 51.05 | 54.15 | 0.00 | - | 3 | 109 | 38.14% |
| SHOP260116P00130000 | 2024-02-16 3:43PM EDT | 130.00 | 51.77 | 53.70 | 56.20 | 0.00 | - | 1 | 1 | 25.89% |
| SHOP260116P00135000 | 2024-04-30 3:18PM EDT | 135.00 | 64.64 | 60.85 | 63.00 | 0.00 | - | 1 | 63 | 36.95% |
© 2024 Yahoo. All rights reserved.