Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620C00025000 | 2024-05-16 3:43PM EDT | 25.00 | 35.10 | 33.10 | 37.95 | 0.00 | - | 1 | 2,707 | 74.61% |
| SHOP250620C00030000 | 2024-05-17 3:26PM EDT | 30.00 | 31.09 | 31.00 | 33.05 | +0.21 | +0.68% | 4 | 754 | 75.40% |
| SHOP250620C00035000 | 2024-05-14 12:32PM EDT | 35.00 | 26.53 | 26.95 | 27.90 | 0.00 | - | 6 | 100 | 65.17% |
| SHOP250620C00040000 | 2024-05-17 1:05PM EDT | 40.00 | 23.65 | 23.30 | 24.00 | +0.45 | +1.94% | 3 | 236 | 61.08% |
| SHOP250620C00045000 | 2024-05-17 3:52PM EDT | 45.00 | 21.25 | 20.20 | 21.00 | +0.30 | +1.43% | 6 | 144 | 60.07% |
| SHOP250620C00050000 | 2024-05-17 3:09PM EDT | 50.00 | 17.10 | 15.90 | 20.00 | +0.30 | +1.79% | 14 | 406 | 59.52% |
| SHOP250620C00055000 | 2024-05-17 1:06PM EDT | 55.00 | 14.40 | 13.45 | 16.20 | +0.18 | +1.27% | 2 | 302 | 55.55% |
| SHOP250620C00060000 | 2024-05-17 2:46PM EDT | 60.00 | 12.25 | 11.50 | 13.25 | +0.39 | +3.29% | 31 | 2,696 | 53.60% |
| SHOP250620C00065000 | 2024-05-17 3:46PM EDT | 65.00 | 10.15 | 9.80 | 10.55 | +0.15 | +1.50% | 474 | 2,366 | 51.67% |
| SHOP250620C00070000 | 2024-05-17 2:57PM EDT | 70.00 | 8.50 | 8.45 | 8.75 | +0.11 | +1.31% | 31 | 7,425 | 51.30% |
| SHOP250620C00075000 | 2024-05-17 3:50PM EDT | 75.00 | 7.10 | 6.90 | 7.50 | +0.25 | +3.65% | 9 | 1,678 | 50.73% |
| SHOP250620C00080000 | 2024-05-17 2:44PM EDT | 80.00 | 5.80 | 5.85 | 8.05 | +0.06 | +1.05% | 20 | 1,082 | 54.23% |
| SHOP250620C00085000 | 2024-05-17 1:01PM EDT | 85.00 | 4.85 | 4.00 | 6.10 | -0.15 | -3.00% | 3 | 6,446 | 54.61% |
| SHOP250620C00090000 | 2024-05-17 3:59PM EDT | 90.00 | 4.16 | 3.85 | 4.75 | +0.26 | +6.67% | 18 | 1,375 | 52.10% |
| SHOP250620C00095000 | 2024-05-17 3:45PM EDT | 95.00 | 3.40 | 3.30 | 3.60 | +0.10 | +3.03% | 13 | 6,284 | 49.67% |
| SHOP250620C00100000 | 2024-05-17 3:55PM EDT | 100.00 | 2.87 | 2.28 | 4.45 | -0.03 | -1.03% | 95 | 1,250 | 51.31% |
| SHOP250620C00105000 | 2024-05-17 3:27PM EDT | 105.00 | 2.37 | 2.07 | 3.85 | +0.10 | +4.41% | 8 | 3,472 | 51.71% |
| SHOP250620C00110000 | 2024-05-17 3:03PM EDT | 110.00 | 1.99 | 1.34 | 3.50 | 0.00 | - | 1 | 1,284 | 50.89% |
| SHOP250620C00115000 | 2024-05-17 2:12PM EDT | 115.00 | 1.64 | 1.45 | 1.81 | -0.12 | -6.82% | 7 | 4,223 | 49.01% |
| SHOP250620C00120000 | 2024-05-17 1:09PM EDT | 120.00 | 1.42 | 1.21 | 1.65 | -0.09 | -5.96% | 2 | 178 | 49.83% |
| SHOP250620C00125000 | 2024-05-16 3:59PM EDT | 125.00 | 1.13 | 1.04 | 1.73 | 0.00 | - | 3 | 199 | 52.33% |
| SHOP250620C00130000 | 2024-05-17 11:17AM EDT | 130.00 | 1.03 | 0.62 | 2.32 | -0.12 | -10.43% | 2 | 281 | 52.05% |
| SHOP250620C00135000 | 2024-05-17 3:11PM EDT | 135.00 | 0.92 | 0.86 | 1.13 | +0.03 | +3.37% | 4 | 434 | 50.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620P00025000 | 2024-05-16 3:22PM EDT | 25.00 | 0.55 | 0.47 | 0.60 | 0.00 | - | 1 | 378 | 52.44% |
| SHOP250620P00030000 | 2024-05-17 2:43PM EDT | 30.00 | 1.04 | 0.25 | 1.05 | +0.03 | +2.97% | 2 | 902 | 50.34% |
| SHOP250620P00035000 | 2024-05-09 10:42AM EDT | 35.00 | 1.63 | 1.63 | 2.22 | 0.00 | - | 8 | 2,812 | 51.95% |
| SHOP250620P00040000 | 2024-05-16 3:50PM EDT | 40.00 | 2.88 | 2.51 | 2.85 | 0.00 | - | 50 | 1,219 | 46.35% |
| SHOP250620P00045000 | 2024-05-17 2:20PM EDT | 45.00 | 4.26 | 3.90 | 4.85 | +0.16 | +3.90% | 1 | 883 | 48.07% |
| SHOP250620P00050000 | 2024-05-17 2:20PM EDT | 50.00 | 6.10 | 4.95 | 6.10 | 0.00 | - | 5 | 9,168 | 43.63% |
| SHOP250620P00055000 | 2024-05-17 1:23PM EDT | 55.00 | 8.15 | 8.00 | 8.25 | 0.00 | - | 1 | 1,717 | 42.19% |
| SHOP250620P00060000 | 2024-05-16 3:42PM EDT | 60.00 | 10.80 | 9.70 | 10.80 | 0.00 | - | 2 | 1,692 | 40.92% |
| SHOP250620P00065000 | 2024-05-17 11:36AM EDT | 65.00 | 13.90 | 11.60 | 14.55 | +0.15 | +1.09% | 14 | 1,810 | 43.12% |
| SHOP250620P00070000 | 2024-05-17 12:40PM EDT | 70.00 | 16.80 | 14.70 | 16.95 | -0.03 | -0.18% | 2 | 1,453 | 38.41% |
| SHOP250620P00075000 | 2024-05-14 3:41PM EDT | 75.00 | 19.95 | 18.75 | 21.30 | 0.00 | - | 5 | 704 | 40.67% |
| SHOP250620P00080000 | 2024-05-15 11:34AM EDT | 80.00 | 23.75 | 22.20 | 25.25 | 0.00 | - | 3 | 1,884 | 40.25% |
| SHOP250620P00085000 | 2024-05-09 10:03AM EDT | 85.00 | 26.02 | 25.50 | 29.20 | 0.00 | - | 12 | 743 | 38.76% |
| SHOP250620P00090000 | 2024-05-14 3:03PM EDT | 90.00 | 33.00 | 31.20 | 33.20 | 0.00 | - | 10 | 253 | 36.21% |
| SHOP250620P00095000 | 2024-05-08 10:35AM EDT | 95.00 | 33.80 | 35.95 | 37.30 | 0.00 | - | 2 | 137 | 32.19% |
| SHOP250620P00100000 | 2024-05-17 11:51AM EDT | 100.00 | 42.20 | 40.80 | 43.85 | +0.74 | +1.78% | 10 | 56 | 45.81% |
| SHOP250620P00105000 | 2024-05-15 1:28PM EDT | 105.00 | 45.65 | 44.00 | 49.00 | 0.00 | - | 9 | 0 | 49.27% |
| SHOP250620P00110000 | 2024-05-09 12:29PM EDT | 110.00 | 47.62 | 49.00 | 54.00 | 0.00 | - | 6 | 0 | 51.65% |
| SHOP250620P00120000 | 2024-01-22 3:55PM EDT | 120.00 | 43.00 | 45.20 | 46.90 | 0.00 | - | - | 20 | 0.00% |
| 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.