Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116C00025000 | 2024-06-17 11:11AM EDT | 25.00 | 42.10 | 40.70 | 44.80 | 0.00 | - | 2 | 235 | 74.05% |
| SHOP260116C00030000 | 2024-06-17 11:11AM EDT | 30.00 | 38.71 | 37.60 | 40.65 | 0.00 | - | 6 | 319 | 72.31% |
| SHOP260116C00035000 | 2024-06-14 1:44PM EDT | 35.00 | 37.65 | 34.55 | 35.10 | 0.00 | - | 5 | 176 | 65.21% |
| SHOP260116C00040000 | 2024-06-17 10:28AM EDT | 40.00 | 31.35 | 31.00 | 32.20 | 0.00 | - | 8 | 574 | 64.14% |
| SHOP260116C00045000 | 2024-06-17 10:25AM EDT | 45.00 | 28.10 | 27.60 | 28.05 | 0.00 | - | 2 | 207 | 59.56% |
| SHOP260116C00050000 | 2024-06-18 9:39AM EDT | 50.00 | 24.80 | 24.20 | 24.85 | -1.22 | -4.69% | 4 | 641 | 56.71% |
| SHOP260116C00055000 | 2024-06-17 2:21PM EDT | 55.00 | 22.99 | 21.60 | 22.40 | 0.00 | - | 4 | 852 | 56.20% |
| SHOP260116C00060000 | 2024-06-17 3:00PM EDT | 60.00 | 20.55 | 18.80 | 20.40 | 0.00 | - | 80 | 2,231 | 55.32% |
| SHOP260116C00065000 | 2024-06-18 9:30AM EDT | 65.00 | 17.95 | 17.10 | 17.40 | -0.20 | -1.10% | 2 | 1,428 | 53.94% |
| SHOP260116C00070000 | 2024-06-18 9:33AM EDT | 70.00 | 15.55 | 15.05 | 15.70 | -0.77 | -4.72% | 10 | 1,959 | 53.49% |
| SHOP260116C00075000 | 2024-06-17 3:09PM EDT | 75.00 | 14.30 | 13.25 | 13.55 | 0.00 | - | 3 | 3,294 | 52.16% |
| SHOP260116C00080000 | 2024-06-17 3:49PM EDT | 80.00 | 12.80 | 11.80 | 11.90 | 0.00 | - | 135 | 7,335 | 51.63% |
| SHOP260116C00085000 | 2024-06-17 3:47PM EDT | 85.00 | 11.40 | 10.35 | 10.55 | 0.00 | - | 66 | 1,966 | 51.09% |
| SHOP260116C00090000 | 2024-06-17 12:29PM EDT | 90.00 | 9.50 | 9.10 | 9.90 | 0.00 | - | 6 | 1,756 | 51.50% |
| SHOP260116C00095000 | 2024-06-17 1:59PM EDT | 95.00 | 8.70 | 7.35 | 8.25 | 0.00 | - | 4 | 7,594 | 50.58% |
| SHOP260116C00100000 | 2024-06-17 3:26PM EDT | 100.00 | 7.80 | 6.75 | 7.25 | 0.00 | - | 33 | 2,172 | 50.09% |
| SHOP260116C00105000 | 2024-06-14 2:50PM EDT | 105.00 | 7.00 | 6.05 | 6.40 | 0.00 | - | 7 | 1,585 | 49.74% |
| SHOP260116C00110000 | 2024-06-17 3:58PM EDT | 110.00 | 6.20 | 5.20 | 6.05 | 0.00 | - | 65 | 1,200 | 50.82% |
| SHOP260116C00115000 | 2024-06-17 12:40PM EDT | 115.00 | 5.25 | 4.50 | 5.00 | 0.00 | - | 42 | 1,415 | 49.17% |
| SHOP260116C00120000 | 2024-06-17 2:33PM EDT | 120.00 | 4.70 | 4.05 | 4.50 | 0.00 | - | 15 | 4,561 | 49.22% |
| SHOP260116C00125000 | 2024-06-13 12:20PM EDT | 125.00 | 3.80 | 3.35 | 3.95 | 0.00 | - | 2 | 482 | 48.84% |
| SHOP260116C00130000 | 2024-06-14 9:54AM EDT | 130.00 | 3.75 | 3.20 | 3.50 | 0.00 | - | 3 | 190 | 48.63% |
| SHOP260116C00135000 | 2024-06-18 9:32AM EDT | 135.00 | 3.00 | 2.85 | 3.10 | -0.28 | -8.54% | 12 | 1,507 | 48.41% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116P00025000 | 2024-06-17 2:06PM EDT | 25.00 | 0.69 | 0.49 | 0.80 | 0.00 | - | 2 | 372 | 51.76% |
| SHOP260116P00030000 | 2024-06-17 3:55PM EDT | 30.00 | 1.28 | 1.21 | 1.31 | 0.00 | - | 7 | 673 | 48.85% |
| SHOP260116P00035000 | 2024-06-14 11:37AM EDT | 35.00 | 1.87 | 1.97 | 2.11 | 0.00 | - | 1 | 2,602 | 47.14% |
| SHOP260116P00040000 | 2024-06-14 12:18PM EDT | 40.00 | 2.84 | 3.00 | 3.20 | 0.00 | - | 40 | 2,067 | 45.80% |
| SHOP260116P00045000 | 2024-06-17 3:53PM EDT | 45.00 | 4.10 | 4.35 | 4.50 | 0.00 | - | 12 | 1,160 | 44.23% |
| SHOP260116P00050000 | 2024-06-17 11:19AM EDT | 50.00 | 6.13 | 5.95 | 6.85 | 0.00 | - | 12 | 5,149 | 45.89% |
| SHOP260116P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 7.80 | 7.90 | 8.15 | +0.10 | +1.30% | 6 | 7,668 | 42.13% |
| SHOP260116P00060000 | 2024-06-17 3:30PM EDT | 60.00 | 9.72 | 10.10 | 10.40 | 0.00 | - | 46 | 2,756 | 41.07% |
| SHOP260116P00065000 | 2024-06-14 2:03PM EDT | 65.00 | 11.91 | 12.40 | 13.15 | 0.00 | - | 54 | 2,280 | 40.71% |
| SHOP260116P00070000 | 2024-06-18 9:33AM EDT | 70.00 | 15.65 | 15.40 | 15.70 | +0.27 | +1.76% | 10 | 1,715 | 38.87% |
| SHOP260116P00075000 | 2024-06-14 1:52PM EDT | 75.00 | 17.20 | 18.50 | 18.80 | 0.00 | - | 7 | 863 | 37.95% |
| SHOP260116P00080000 | 2024-06-12 12:36PM EDT | 80.00 | 21.20 | 21.25 | 22.10 | 0.00 | - | 1 | 235 | 36.89% |
| SHOP260116P00085000 | 2024-06-14 11:44AM EDT | 85.00 | 24.00 | 24.35 | 25.85 | 0.00 | - | 1 | 656 | 36.53% |
| SHOP260116P00090000 | 2024-06-14 11:46AM EDT | 90.00 | 27.63 | 28.75 | 29.55 | 0.00 | - | 1 | 148 | 35.33% |
| SHOP260116P00095000 | 2024-06-05 10:33AM EDT | 95.00 | 35.85 | 32.35 | 33.70 | 0.00 | - | 1 | 157 | 35.05% |
| SHOP260116P00100000 | 2024-06-17 10:40AM EDT | 100.00 | 37.00 | 36.05 | 38.45 | 0.00 | - | 1 | 135 | 36.60% |
| SHOP260116P00105000 | 2024-06-04 1:41PM EDT | 105.00 | 45.70 | 40.95 | 42.15 | 0.00 | - | 2 | 40 | 33.26% |
| SHOP260116P00110000 | 2024-06-17 9:55AM EDT | 110.00 | 44.50 | 45.45 | 47.00 | 0.00 | - | 3 | 26 | 34.53% |
| SHOP260116P00115000 | 2024-05-09 9:33AM EDT | 115.00 | 52.15 | 51.55 | 55.25 | 0.00 | - | 1 | 0 | 50.02% |
| SHOP260116P00120000 | 2024-06-17 11:19AM EDT | 120.00 | 55.08 | 53.20 | 56.70 | 0.00 | - | 1 | 1 | 36.51% |
| SHOP260116P00125000 | 2024-05-08 9:37AM EDT | 125.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP260116P00130000 | 2024-06-17 10:30AM EDT | 130.00 | 64.89 | 62.60 | 67.50 | 0.00 | - | 9 | 1 | 43.95% |
| SHOP260116P00135000 | 2024-06-14 2:55PM EDT | 135.00 | 67.96 | 67.50 | 72.50 | 0.00 | - | 1 | 60 | 45.47% |
© 2024 Yahoo. All rights reserved.