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 | 2024-03-21 1:18PM EDT | 25.00 | 57.60 | 44.60 | 49.50 | 0.00 | - | 3 | 2,706 | 63.18% |
| SHOP250620C00030000 | 2024-04-23 10:14AM EDT | 30.00 | 46.00 | 42.05 | 46.20 | 0.00 | - | 1 | 749 | 77.54% |
| SHOP250620C00035000 | 2024-04-10 10:39AM EDT | 35.00 | 41.69 | 38.70 | 40.15 | 0.00 | - | 2 | 90 | 68.43% |
| SHOP250620C00040000 | 2024-04-25 3:08PM EDT | 40.00 | 35.25 | 35.55 | 36.20 | 0.00 | - | 2 | 225 | 67.97% |
| SHOP250620C00045000 | 2024-04-16 12:48PM EDT | 45.00 | 30.50 | 31.10 | 32.45 | 0.00 | - | 2 | 89 | 62.94% |
| SHOP250620C00050000 | 2024-04-26 2:17PM EDT | 50.00 | 29.00 | 27.65 | 29.85 | -1.85 | -6.00% | 2 | 374 | 62.94% |
| SHOP250620C00055000 | 2024-04-25 2:15PM EDT | 55.00 | 25.50 | 25.10 | 25.75 | 0.00 | - | 3 | 214 | 60.43% |
| SHOP250620C00060000 | 2024-04-25 10:47AM EDT | 60.00 | 21.75 | 20.10 | 23.85 | 0.00 | - | 25 | 2,318 | 56.79% |
| SHOP250620C00065000 | 2024-04-24 3:28PM EDT | 65.00 | 20.55 | 18.90 | 21.15 | 0.00 | - | 65 | 2,175 | 58.17% |
| SHOP250620C00070000 | 2024-04-26 9:50AM EDT | 70.00 | 17.57 | 17.25 | 17.70 | +0.22 | +1.27% | 1 | 2,554 | 56.46% |
| SHOP250620C00075000 | 2024-04-25 1:08PM EDT | 75.00 | 15.29 | 15.25 | 15.55 | 0.00 | - | 1 | 1,356 | 55.73% |
| SHOP250620C00080000 | 2024-04-25 12:10PM EDT | 80.00 | 13.45 | 12.35 | 13.65 | 0.00 | - | 5 | 1,133 | 53.28% |
| SHOP250620C00085000 | 2024-04-26 1:33PM EDT | 85.00 | 11.95 | 11.65 | 11.90 | -0.10 | -0.83% | 96 | 1,316 | 54.09% |
| SHOP250620C00090000 | 2024-04-26 3:07PM EDT | 90.00 | 10.20 | 10.10 | 10.40 | +0.09 | +0.89% | 20 | 883 | 53.36% |
| SHOP250620C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 8.90 | 8.80 | 9.00 | +0.55 | +6.59% | 103 | 5,851 | 52.68% |
| SHOP250620C00100000 | 2024-04-26 3:14PM EDT | 100.00 | 7.70 | 7.55 | 7.90 | +0.20 | +2.67% | 12 | 1,154 | 52.11% |
| SHOP250620C00105000 | 2024-04-26 11:08AM EDT | 105.00 | 6.70 | 6.60 | 6.80 | +0.15 | +2.29% | 5 | 2,836 | 51.60% |
| SHOP250620C00110000 | 2024-04-23 12:29PM EDT | 110.00 | 6.85 | 5.70 | 6.00 | 0.00 | - | 4 | 981 | 51.31% |
| SHOP250620C00115000 | 2024-04-23 11:35AM EDT | 115.00 | 5.85 | 4.05 | 5.25 | 0.00 | - | 3 | 4,154 | 51.60% |
| SHOP250620C00120000 | 2024-04-25 11:56AM EDT | 120.00 | 4.50 | 4.25 | 4.55 | 0.00 | - | 1 | 130 | 50.56% |
| SHOP250620C00125000 | 2024-04-25 3:25PM EDT | 125.00 | 3.80 | 3.60 | 3.95 | 0.00 | - | 1 | 190 | 50.06% |
| SHOP250620C00130000 | 2024-04-23 2:59PM EDT | 130.00 | 3.90 | 3.10 | 3.45 | 0.00 | - | 1 | 247 | 50.60% |
| SHOP250620C00135000 | 2024-04-25 3:09PM EDT | 135.00 | 2.81 | 2.49 | 3.00 | 0.00 | - | 1 | 234 | 50.33% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250620P00025000 | 2024-04-26 10:29AM EDT | 25.00 | 0.50 | 0.20 | 0.51 | -0.06 | -10.71% | 9 | 172 | 54.79% |
| SHOP250620P00030000 | 2024-04-17 2:20PM EDT | 30.00 | 1.00 | 0.10 | 1.17 | 0.00 | - | 10 | 561 | 51.78% |
| SHOP250620P00035000 | 2024-04-26 10:06AM EDT | 35.00 | 1.40 | 1.32 | 1.91 | -0.18 | -11.39% | 1 | 2,752 | 55.40% |
| SHOP250620P00040000 | 2024-04-25 10:26AM EDT | 40.00 | 2.07 | 1.93 | 2.27 | 0.00 | - | 10 | 1,209 | 50.84% |
| SHOP250620P00045000 | 2024-04-18 3:25PM EDT | 45.00 | 3.53 | 3.05 | 3.25 | 0.00 | - | 1 | 683 | 50.27% |
| SHOP250620P00050000 | 2024-04-26 10:49AM EDT | 50.00 | 4.40 | 4.35 | 4.55 | +0.40 | +10.00% | 10 | 938 | 48.91% |
| SHOP250620P00055000 | 2024-04-24 12:28PM EDT | 55.00 | 5.85 | 5.85 | 6.10 | 0.00 | - | 1 | 1,343 | 47.52% |
| SHOP250620P00060000 | 2024-04-25 12:01PM EDT | 60.00 | 8.01 | 7.70 | 7.90 | 0.00 | - | 240 | 1,245 | 46.10% |
| SHOP250620P00065000 | 2024-04-22 10:28AM EDT | 65.00 | 10.50 | 9.80 | 10.05 | 0.00 | - | 50 | 698 | 45.00% |
| SHOP250620P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 12.40 | 12.20 | 12.45 | +0.18 | +1.47% | 387 | 1,391 | 43.80% |
| SHOP250620P00075000 | 2024-04-24 3:23PM EDT | 75.00 | 14.91 | 14.90 | 15.20 | 0.00 | - | 33 | 698 | 42.88% |
| SHOP250620P00080000 | 2024-04-18 3:27PM EDT | 80.00 | 19.00 | 17.85 | 18.20 | 0.00 | - | 4 | 1,425 | 41.91% |
| SHOP250620P00085000 | 2024-03-28 2:32PM EDT | 85.00 | 18.85 | 20.15 | 21.40 | 0.00 | - | 1 | 56 | 40.78% |
| SHOP250620P00090000 | 2024-04-19 12:42PM EDT | 90.00 | 26.05 | 22.70 | 24.85 | 0.00 | - | 8 | 251 | 39.69% |
| SHOP250620P00095000 | 2024-04-11 11:29AM EDT | 95.00 | 28.11 | 27.20 | 28.60 | 0.00 | - | 2 | 135 | 38.87% |
| SHOP250620P00100000 | 2024-02-27 11:22AM EDT | 100.00 | 29.67 | 28.70 | 29.25 | 0.00 | - | 20 | 53 | 21.33% |
| SHOP250620P00105000 | 2024-01-12 10:41AM EDT | 105.00 | 30.90 | 26.85 | 27.50 | 0.00 | - | 10 | 9 | 0.00% |
| SHOP250620P00110000 | 2024-02-13 4:01PM EDT | 110.00 | 37.92 | 34.50 | 37.30 | 0.00 | - | - | 1 | 0.00% |
| 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.