Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 38.05 | 42.95 | 0.00 | - | 1 | 21 | 73.71% |
| SHOP250919C00035000 | 2024-06-06 11:23AM EDT | 35.00 | 30.45 | 35.85 | 36.55 | 0.00 | - | - | 1 | 67.59% |
| SHOP250919C00040000 | 2024-06-24 12:28PM EDT | 40.00 | 29.60 | 31.90 | 32.60 | 0.00 | - | 1 | 5 | 63.73% |
| SHOP250919C00045000 | 2024-07-05 10:28AM EDT | 45.00 | 28.24 | 27.85 | 29.45 | +2.99 | +11.84% | 1 | 4 | 61.20% |
| SHOP250919C00050000 | 2024-06-25 11:59AM EDT | 50.00 | 23.35 | 24.40 | 25.50 | 0.00 | - | 1 | 17 | 57.40% |
| SHOP250919C00055000 | 2024-07-03 10:20AM EDT | 55.00 | 21.50 | 19.85 | 22.95 | 0.00 | - | 1 | 352 | 53.76% |
| SHOP250919C00060000 | 2024-07-03 9:52AM EDT | 60.00 | 18.80 | 18.75 | 20.60 | 0.00 | - | 1 | 72 | 56.57% |
| SHOP250919C00065000 | 2024-07-05 9:49AM EDT | 65.00 | 16.00 | 16.05 | 17.10 | +0.30 | +1.91% | 1 | 40 | 53.09% |
| SHOP250919C00070000 | 2024-07-05 1:53PM EDT | 70.00 | 14.40 | 13.40 | 15.20 | +0.89 | +6.59% | 252 | 607 | 51.91% |
| SHOP250919C00075000 | 2024-06-26 3:28PM EDT | 75.00 | 11.37 | 12.45 | 13.00 | 0.00 | - | 14 | 60 | 52.37% |
| SHOP250919C00080000 | 2024-06-28 12:46PM EDT | 80.00 | 10.00 | 9.80 | 11.25 | 0.00 | - | 1 | 196 | 50.01% |
| SHOP250919C00085000 | 2024-07-03 11:02AM EDT | 85.00 | 9.00 | 8.35 | 9.80 | 0.00 | - | 10 | 251 | 52.01% |
| SHOP250919C00090000 | 2024-07-05 3:41PM EDT | 90.00 | 8.10 | 7.40 | 8.95 | +0.63 | +8.43% | 10 | 197 | 50.39% |
| SHOP250919C00095000 | 2024-07-05 3:25PM EDT | 95.00 | 6.85 | 6.45 | 7.20 | +0.60 | +9.60% | 4 | 180 | 50.47% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250919P00030000 | 2024-06-26 2:18PM EDT | 30.00 | 0.75 | 0.40 | 0.80 | 0.00 | - | 3 | 234 | 50.93% |
| SHOP250919P00035000 | 2024-07-02 3:32PM EDT | 35.00 | 1.41 | 1.20 | 1.82 | 0.00 | - | 22 | 293 | 50.44% |
| SHOP250919P00040000 | 2024-06-18 3:30PM EDT | 40.00 | 2.48 | 2.01 | 2.68 | 0.00 | - | 1 | 14 | 51.07% |
| SHOP250919P00045000 | 2024-07-05 1:06PM EDT | 45.00 | 3.10 | 2.41 | 4.10 | -0.50 | -13.89% | 350 | 20 | 50.85% |
| SHOP250919P00050000 | 2024-06-25 3:37PM EDT | 50.00 | 5.00 | 3.00 | 5.65 | 0.00 | - | 7 | 110 | 49.62% |
| SHOP250919P00055000 | 2024-06-27 10:31AM EDT | 55.00 | 6.01 | 5.80 | 6.50 | 0.00 | - | 3 | 426 | 44.31% |
| SHOP250919P00060000 | 2024-06-26 3:09PM EDT | 60.00 | 8.95 | 7.05 | 8.45 | 0.00 | - | 4 | 184 | 42.90% |
| SHOP250919P00065000 | 2024-06-26 12:41PM EDT | 65.00 | 11.35 | 8.65 | 12.20 | 0.00 | - | 4 | 53 | 46.87% |
| SHOP250919P00070000 | 2024-07-01 1:17PM EDT | 70.00 | 14.70 | 11.85 | 13.90 | 0.00 | - | 1 | 4 | 42.42% |
| SHOP250919P00075000 | 2024-06-24 3:07PM EDT | 75.00 | 17.50 | 14.65 | 16.75 | 0.00 | - | 1 | 6 | 41.10% |
| SHOP250919P00080000 | 2024-06-03 11:51AM EDT | 80.00 | 24.18 | 18.75 | 19.85 | 0.00 | - | 3 | 0 | 39.72% |
© 2024 Yahoo. All rights reserved.