Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-05-14 2:42PM EDT | 12.50 | 46.10 | 45.00 | 49.00 | +0.06 | +0.13% | 1 | 394 | 133.89% |
| SHOP250117C00015000 | 2024-05-17 2:56PM EDT | 15.00 | 43.70 | 42.05 | 46.00 | -4.50 | -9.34% | 1 | 728 | 101.37% |
| SHOP250117C00017500 | 2024-05-08 3:52PM EDT | 17.50 | 46.05 | 41.40 | 42.20 | 0.00 | - | 2 | 37 | 99.80% |
| SHOP250117C00020000 | 2024-05-15 10:01AM EDT | 20.00 | 39.78 | 39.00 | 39.80 | 0.00 | - | 1 | 449 | 92.29% |
| SHOP250117C00022500 | 2024-05-14 1:24PM EDT | 22.50 | 36.28 | 36.65 | 37.40 | 0.00 | - | 1 | 142 | 85.99% |
| SHOP250117C00025000 | 2024-05-17 10:04AM EDT | 25.00 | 34.01 | 34.30 | 35.05 | +0.06 | +0.18% | 1 | 1,463 | 80.59% |
| SHOP250117C00030000 | 2024-05-17 10:31AM EDT | 30.00 | 29.20 | 29.70 | 30.45 | -1.30 | -4.26% | 5 | 2,463 | 71.85% |
| SHOP250117C00035000 | 2024-05-16 3:47PM EDT | 35.00 | 25.10 | 25.45 | 26.00 | 0.00 | - | 1 | 2,630 | 65.94% |
| SHOP250117C00040000 | 2024-05-17 12:33PM EDT | 40.00 | 21.23 | 21.30 | 21.85 | +0.08 | +0.38% | 6 | 3,611 | 60.79% |
| SHOP250117C00045000 | 2024-05-17 3:15PM EDT | 45.00 | 17.50 | 17.60 | 18.15 | -0.35 | -1.96% | 2 | 818 | 57.69% |
| SHOP250117C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 14.30 | 13.80 | 14.60 | +0.50 | +3.62% | 26 | 5,713 | 52.95% |
| SHOP250117C00055000 | 2024-05-17 3:04PM EDT | 55.00 | 11.40 | 11.35 | 11.50 | +0.34 | +3.07% | 65 | 2,748 | 51.79% |
| SHOP250117C00060000 | 2024-05-17 3:51PM EDT | 60.00 | 8.90 | 8.90 | 9.20 | +0.25 | +2.89% | 147 | 4,188 | 50.68% |
| SHOP250117C00065000 | 2024-05-17 3:15PM EDT | 65.00 | 7.00 | 6.95 | 7.10 | +0.40 | +6.11% | 58 | 8,484 | 49.84% |
| SHOP250117C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 5.43 | 5.15 | 5.55 | +0.38 | +7.52% | 64 | 4,741 | 49.32% |
| SHOP250117C00075000 | 2024-05-17 3:58PM EDT | 75.00 | 4.15 | 4.05 | 4.25 | +0.35 | +9.21% | 171 | 3,286 | 48.55% |
| SHOP250117C00080000 | 2024-05-17 3:54PM EDT | 80.00 | 3.17 | 3.10 | 3.25 | +0.27 | +9.31% | 978 | 10,603 | 48.04% |
| SHOP250117C00085000 | 2024-05-17 3:52PM EDT | 85.00 | 2.38 | 2.36 | 2.48 | +0.17 | +7.69% | 8 | 3,990 | 47.66% |
| SHOP250117C00090000 | 2024-05-17 2:57PM EDT | 90.00 | 1.78 | 1.61 | 1.90 | +0.03 | +1.71% | 46 | 4,618 | 47.46% |
| SHOP250117C00095000 | 2024-05-17 3:56PM EDT | 95.00 | 1.36 | 1.18 | 1.52 | +0.09 | +7.09% | 12 | 3,773 | 47.89% |
| SHOP250117C00100000 | 2024-05-17 3:44PM EDT | 100.00 | 1.06 | 1.05 | 1.21 | +0.12 | +12.77% | 123 | 6,353 | 48.17% |
| SHOP250117C00105000 | 2024-05-17 2:29PM EDT | 105.00 | 0.77 | 0.80 | 1.06 | -0.01 | -1.28% | 16 | 1,561 | 49.51% |
| SHOP250117C00110000 | 2024-05-16 3:38PM EDT | 110.00 | 0.58 | 0.44 | 0.86 | 0.00 | - | 160 | 833 | 49.83% |
| SHOP250117C00115000 | 2024-05-17 12:29PM EDT | 115.00 | 0.46 | 0.45 | 0.70 | +0.01 | +2.22% | 21 | 1,614 | 50.12% |
| SHOP250117C00120000 | 2024-05-17 2:03PM EDT | 120.00 | 0.37 | 0.38 | 0.43 | +0.02 | +5.71% | 4 | 2,596 | 47.80% |
| SHOP250117C00125000 | 2024-05-17 1:50PM EDT | 125.00 | 0.35 | 0.23 | 0.39 | +0.05 | +16.67% | 10 | 151 | 49.02% |
| SHOP250117C00130000 | 2024-05-17 3:29PM EDT | 130.00 | 0.27 | 0.18 | 0.33 | +0.02 | +8.00% | 7 | 510 | 49.61% |
| SHOP250117C00135000 | 2024-05-17 12:51PM EDT | 135.00 | 0.20 | 0.18 | 0.27 | 0.00 | - | 37 | 2,351 | 49.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-05-13 10:32AM EDT | 12.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 60 | 2,672 | 78.13% |
| SHOP250117P00015000 | 2024-04-08 1:01PM EDT | 15.00 | 0.02 | 0.04 | 0.19 | 0.00 | - | 10 | 1,217 | 78.52% |
| SHOP250117P00017500 | 2024-05-17 10:47AM EDT | 17.50 | 0.04 | 0.05 | 0.15 | -0.02 | -33.33% | 200 | 300 | 68.56% |
| SHOP250117P00020000 | 2024-05-17 2:52PM EDT | 20.00 | 0.08 | 0.04 | 0.16 | -0.01 | -11.11% | 200 | 2,673 | 61.33% |
| SHOP250117P00022500 | 2024-05-15 3:25PM EDT | 22.50 | 0.13 | 0.09 | 0.19 | 0.00 | - | 50 | 958 | 58.01% |
| SHOP250117P00025000 | 2024-05-17 1:48PM EDT | 25.00 | 0.19 | 0.13 | 0.26 | -0.08 | -29.63% | 1 | 2,130 | 54.98% |
| SHOP250117P00030000 | 2024-05-17 12:38PM EDT | 30.00 | 0.40 | 0.25 | 0.48 | +0.03 | +8.11% | 25 | 5,671 | 52.93% |
| SHOP250117P00035000 | 2024-05-17 3:29PM EDT | 35.00 | 0.82 | 0.76 | 0.83 | +0.03 | +3.85% | 167 | 5,705 | 48.58% |
| SHOP250117P00040000 | 2024-05-17 1:56PM EDT | 40.00 | 1.53 | 1.31 | 1.57 | +0.05 | +3.38% | 173 | 10,432 | 46.92% |
| SHOP250117P00045000 | 2024-05-17 1:48PM EDT | 45.00 | 2.55 | 2.51 | 2.62 | -0.05 | -1.92% | 1 | 9,048 | 44.92% |
| SHOP250117P00050000 | 2024-05-17 3:52PM EDT | 50.00 | 4.06 | 3.85 | 4.10 | -0.07 | -1.70% | 717 | 10,093 | 43.18% |
| SHOP250117P00055000 | 2024-05-17 3:15PM EDT | 55.00 | 6.08 | 5.70 | 6.10 | -0.02 | -0.33% | 17 | 3,886 | 41.85% |
| SHOP250117P00060000 | 2024-05-17 12:55PM EDT | 60.00 | 8.52 | 8.15 | 8.65 | -0.05 | -0.58% | 51 | 7,445 | 40.87% |
| SHOP250117P00065000 | 2024-05-17 3:38PM EDT | 65.00 | 11.50 | 11.30 | 11.80 | -0.10 | -0.86% | 15 | 4,790 | 40.58% |
| SHOP250117P00070000 | 2024-05-17 11:26AM EDT | 70.00 | 15.15 | 14.40 | 15.15 | +0.65 | +4.48% | 28 | 1,959 | 39.09% |
| SHOP250117P00075000 | 2024-05-17 1:39PM EDT | 75.00 | 18.70 | 18.25 | 18.70 | +0.70 | +3.89% | 15 | 3,281 | 36.34% |
| SHOP250117P00080000 | 2024-05-17 3:20PM EDT | 80.00 | 22.90 | 22.25 | 22.90 | +0.20 | +0.88% | 2 | 3,770 | 35.50% |
| SHOP250117P00085000 | 2024-05-17 11:23AM EDT | 85.00 | 27.60 | 25.85 | 27.55 | +1.10 | +4.15% | 1 | 3,272 | 36.62% |
| SHOP250117P00090000 | 2024-05-15 11:55AM EDT | 90.00 | 31.35 | 31.20 | 32.05 | 0.00 | - | 1 | 1,430 | 34.67% |
| SHOP250117P00095000 | 2024-05-14 9:31AM EDT | 95.00 | 36.70 | 35.95 | 36.95 | 0.00 | - | 2 | 81 | 36.35% |
| SHOP250117P00100000 | 2024-05-13 9:49AM EDT | 100.00 | 41.10 | 40.85 | 42.00 | 0.00 | - | 6 | 10 | 39.99% |
| SHOP250117P00105000 | 2024-05-10 3:54PM EDT | 105.00 | 45.89 | 45.95 | 47.00 | 0.00 | - | 367 | 0 | 42.68% |
| SHOP250117P00110000 | 2024-05-17 3:08PM EDT | 110.00 | 51.70 | 50.85 | 52.00 | -0.60 | -1.15% | 90 | 120 | 45.22% |
| SHOP250117P00115000 | 2024-05-15 3:22PM EDT | 115.00 | 55.85 | 55.80 | 57.00 | 0.00 | - | 4 | 2 | 47.56% |
| SHOP250117P00120000 | 2024-05-08 3:12PM EDT | 120.00 | 57.35 | 60.80 | 62.00 | 0.00 | - | 200 | 0 | 49.81% |
| SHOP250117P00125000 | 2024-05-10 3:00PM EDT | 125.00 | 65.90 | 65.80 | 67.00 | 0.00 | - | 616 | 0 | 51.93% |
| SHOP250117P00130000 | 2024-05-17 10:26AM EDT | 130.00 | 71.91 | 70.80 | 72.00 | +0.61 | +0.86% | 10 | 0 | 53.96% |
| SHOP250117P00135000 | 2024-05-10 2:07PM EDT | 135.00 | 75.90 | 75.80 | 77.00 | 0.00 | - | 2 | 0 | 55.86% |
© 2024 Yahoo. All rights reserved.