Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250321C00030000 | 2024-06-14 11:55AM EDT | 30.00 | 38.54 | 38.80 | 39.65 | 0.00 | - | 3 | 7 | 79.64% |
| SHOP250321C00035000 | 2024-07-03 10:05AM EDT | 35.00 | 34.00 | 34.30 | 35.05 | 0.00 | - | 1 | 12 | 72.27% |
| SHOP250321C00040000 | 2024-06-27 1:10PM EDT | 40.00 | 29.40 | 29.95 | 30.45 | 0.00 | - | 11 | 71 | 65.60% |
| SHOP250321C00045000 | 2024-06-28 2:42PM EDT | 45.00 | 24.70 | 25.70 | 26.30 | 0.00 | - | 14 | 81 | 60.86% |
| SHOP250321C00050000 | 2024-07-05 12:03PM EDT | 50.00 | 22.25 | 22.20 | 22.50 | +1.25 | +5.95% | 2 | 72 | 58.90% |
| SHOP250321C00055000 | 2024-07-05 3:58PM EDT | 55.00 | 18.80 | 18.35 | 19.00 | +1.70 | +9.94% | 8 | 736 | 55.27% |
| SHOP250321C00060000 | 2024-07-05 10:52AM EDT | 60.00 | 15.60 | 15.45 | 16.00 | +0.60 | +4.00% | 13 | 1,038 | 54.19% |
| SHOP250321C00065000 | 2024-07-05 3:03PM EDT | 65.00 | 13.00 | 12.90 | 13.15 | +0.50 | +4.00% | 24 | 771 | 52.76% |
| SHOP250321C00070000 | 2024-07-05 3:50PM EDT | 70.00 | 10.30 | 10.55 | 10.80 | +0.20 | +1.98% | 52 | 538 | 51.52% |
| SHOP250321C00075000 | 2024-07-05 2:27PM EDT | 75.00 | 8.53 | 8.20 | 8.80 | +0.13 | +1.55% | 127 | 567 | 51.04% |
| SHOP250321C00080000 | 2024-07-05 3:16PM EDT | 80.00 | 7.05 | 6.60 | 7.15 | +0.40 | +6.02% | 64 | 721 | 50.32% |
| SHOP250321C00085000 | 2024-07-05 3:31PM EDT | 85.00 | 5.80 | 5.30 | 5.80 | +0.36 | +6.62% | 1 | 804 | 49.82% |
| SHOP250321C00090000 | 2024-07-05 3:37PM EDT | 90.00 | 4.67 | 4.20 | 4.90 | +0.42 | +9.88% | 13 | 322 | 50.44% |
| SHOP250321C00095000 | 2024-07-05 3:52PM EDT | 95.00 | 3.69 | 3.60 | 3.95 | +0.85 | +29.93% | 3 | 287 | 49.95% |
| SHOP250321C00100000 | 2024-07-05 2:35PM EDT | 100.00 | 2.93 | 2.71 | 3.05 | +0.33 | +12.69% | 39 | 362 | 48.82% |
| SHOP250321C00105000 | 2024-07-05 2:45PM EDT | 105.00 | 2.38 | 2.33 | 2.44 | +0.69 | +40.83% | 1 | 110 | 48.50% |
| SHOP250321C00110000 | 2024-07-05 12:37PM EDT | 110.00 | 1.88 | 1.86 | 1.97 | +0.06 | +3.30% | 2 | 245 | 48.38% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250321P00030000 | 2024-07-01 10:40AM EDT | 30.00 | 0.38 | 0.12 | 0.45 | 0.00 | - | 1 | 8 | 53.61% |
| SHOP250321P00035000 | 2024-07-05 11:12AM EDT | 35.00 | 0.53 | 0.38 | 0.60 | -0.03 | -5.36% | 4 | 116 | 51.86% |
| SHOP250321P00040000 | 2024-07-01 3:54PM EDT | 40.00 | 1.20 | 0.97 | 1.04 | 0.00 | - | 7 | 1,170 | 49.24% |
| SHOP250321P00045000 | 2024-06-28 11:38AM EDT | 45.00 | 1.80 | 1.46 | 1.74 | 0.00 | - | 1 | 974 | 47.38% |
| SHOP250321P00050000 | 2024-07-05 3:18PM EDT | 50.00 | 2.63 | 2.58 | 2.79 | -0.22 | -7.72% | 7 | 2,209 | 46.09% |
| SHOP250321P00055000 | 2024-07-05 3:54PM EDT | 55.00 | 4.15 | 3.90 | 4.15 | -0.35 | -7.78% | 40 | 905 | 44.62% |
| SHOP250321P00060000 | 2024-07-05 3:28PM EDT | 60.00 | 5.70 | 5.60 | 6.05 | -0.35 | -5.79% | 37 | 3,164 | 44.03% |
| SHOP250321P00065000 | 2024-07-05 3:02PM EDT | 65.00 | 7.95 | 7.80 | 8.10 | -1.70 | -17.62% | 197 | 1,377 | 42.22% |
| SHOP250321P00070000 | 2024-06-25 10:41AM EDT | 70.00 | 12.10 | 10.45 | 10.70 | 0.00 | - | 1 | 279 | 41.16% |
| SHOP250321P00075000 | 2024-07-05 12:46PM EDT | 75.00 | 13.69 | 13.45 | 13.90 | -1.06 | -7.19% | 2 | 69 | 41.05% |
| SHOP250321P00080000 | 2024-06-27 1:18PM EDT | 80.00 | 17.47 | 16.70 | 16.95 | 0.00 | - | 7 | 62 | 38.63% |
| SHOP250321P00085000 | 2024-07-03 10:05AM EDT | 85.00 | 20.92 | 20.10 | 20.65 | 0.00 | - | 1 | 23 | 37.61% |
| SHOP250321P00090000 | 2024-06-26 10:22AM EDT | 90.00 | 26.40 | 24.05 | 24.70 | 0.00 | - | - | 1 | 36.91% |
| SHOP250321P00095000 | 2024-07-05 12:43PM EDT | 95.00 | 28.90 | 28.25 | 28.95 | +0.80 | +2.85% | 1 | 2 | 35.97% |
| SHOP250321P00100000 | 2024-07-05 12:12PM EDT | 100.00 | 33.23 | 32.65 | 33.70 | -5.14 | -13.40% | 1 | 0 | 37.50% |
| SHOP250321P00105000 | 2024-05-13 2:31PM EDT | 105.00 | 46.35 | 37.95 | 40.60 | 0.00 | - | 2 | 0 | 53.37% |
© 2024 Yahoo. All rights reserved.