Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919C00030000 | 2024-06-11 2:17PM EDT | 30.00 | 37.00 | 35.70 | 40.45 | 0.00 | - | 1 | 21 | 72.67% |
| SHOP250919C00035000 | 2024-06-06 11:23AM EDT | 35.00 | 30.45 | 33.45 | 34.05 | 0.00 | - | - | 1 | 65.93% |
| SHOP250919C00040000 | 2024-06-03 10:17AM EDT | 40.00 | 25.08 | 29.75 | 30.15 | 0.00 | - | 3 | 4 | 62.57% |
| SHOP250919C00045000 | 2024-06-05 9:48AM EDT | 45.00 | 23.61 | 25.50 | 26.65 | 0.00 | - | 1 | 2 | 58.14% |
| SHOP250919C00050000 | 2024-06-13 9:51AM EDT | 50.00 | 23.10 | 21.20 | 24.40 | 0.00 | - | 1 | 17 | 56.03% |
| SHOP250919C00055000 | 2024-06-18 9:42AM EDT | 55.00 | 20.75 | 20.05 | 20.75 | -0.45 | -2.08% | 1 | 344 | 56.64% |
| SHOP250919C00060000 | 2024-06-17 2:33PM EDT | 60.00 | 18.75 | 17.25 | 17.85 | 0.00 | - | 5 | 55 | 54.36% |
| SHOP250919C00065000 | 2024-06-17 2:50PM EDT | 65.00 | 16.32 | 14.95 | 16.05 | 0.00 | - | 1 | 27 | 54.27% |
| SHOP250919C00070000 | 2024-06-17 1:05PM EDT | 70.00 | 13.90 | 12.05 | 14.30 | 0.00 | - | 8 | 599 | 52.37% |
| SHOP250919C00075000 | 2024-06-13 12:21PM EDT | 75.00 | 11.25 | 11.15 | 11.70 | 0.00 | - | 1 | 46 | 51.78% |
| SHOP250919C00080000 | 2024-06-17 11:54AM EDT | 80.00 | 10.05 | 8.70 | 10.00 | 0.00 | - | 5 | 32 | 51.62% |
| SHOP250919C00085000 | 2024-06-14 1:35PM EDT | 85.00 | 9.89 | 8.00 | 9.90 | 0.00 | - | 9 | 204 | 52.17% |
| SHOP250919C00090000 | 2024-06-17 3:12PM EDT | 90.00 | 7.90 | 4.80 | 9.20 | 0.00 | - | 23 | 7 | 56.79% |
| SHOP250919C00095000 | 2024-06-14 12:38PM EDT | 95.00 | 7.25 | 6.05 | 6.45 | 0.00 | - | 41 | 46 | 50.25% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919P00030000 | 2024-06-17 1:31PM EDT | 30.00 | 0.95 | 0.61 | 1.09 | 0.00 | - | 2 | 234 | 52.12% |
| SHOP250919P00035000 | 2024-06-14 12:28PM EDT | 35.00 | 1.40 | 1.44 | 1.55 | 0.00 | - | 17 | 270 | 47.90% |
| SHOP250919P00040000 | 2024-06-12 1:30PM EDT | 40.00 | 2.21 | 2.30 | 2.56 | 0.00 | - | 2 | 13 | 47.08% |
| SHOP250919P00045000 | 2024-06-14 12:18PM EDT | 45.00 | 3.19 | 2.93 | 4.50 | 0.00 | - | 1 | 2 | 49.60% |
| SHOP250919P00050000 | 2024-06-14 1:03PM EDT | 50.00 | 4.72 | 4.95 | 5.30 | 0.00 | - | 15 | 78 | 44.35% |
| SHOP250919P00055000 | 2024-06-17 1:31PM EDT | 55.00 | 6.59 | 6.05 | 7.65 | 0.00 | - | 2 | 422 | 45.20% |
| SHOP250919P00060000 | 2024-06-13 12:42PM EDT | 60.00 | 9.00 | 8.65 | 9.20 | 0.00 | - | 81 | 181 | 41.55% |
| SHOP250919P00065000 | 2024-06-03 11:34AM EDT | 65.00 | 14.25 | 11.35 | 11.65 | 0.00 | - | 23 | 26 | 40.32% |
| SHOP250919P00070000 | 2024-05-23 10:05AM EDT | 70.00 | 17.82 | 13.70 | 14.45 | 0.00 | - | - | 1 | 39.25% |
| SHOP250919P00075000 | 2024-06-14 9:58AM EDT | 75.00 | 16.20 | 16.30 | 17.80 | 0.00 | - | 1 | 4 | 39.07% |
| SHOP250919P00080000 | 2024-06-03 11:51AM EDT | 80.00 | 24.18 | 20.45 | 21.40 | 0.00 | - | 3 | 3 | 38.84% |
© 2024 Yahoo. All rights reserved.