NYSE - Delayed Quote • USD
Shopify Inc. (SHOP)
At close: 4:00 PM EDT
After hours: 6:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00050000 | 4/23/2024 1:36 PM | 50 | 21.60 | 20.25 | 23.00 | 0.00 | 0.00% | 5 | 42 | 420.70% |
| SHOP240426C00055000 | 4/22/2024 1:38 PM | 55 | 14.95 | 15.25 | 17.50 | 0.00 | 0.00% | 9 | 4 | 232.81% |
| SHOP240426C00057000 | 4/24/2024 2:23 PM | 57 | 16.30 | 13.75 | 15.40 | 0.00 | 0.00% | 1 | 73 | 277.34% |
| SHOP240426C00058000 | 4/24/2024 5:01 PM | 58 | 14.10 | 11.65 | 14.35 | 0.00 | 0.00% | 24 | 55 | 384.57% |
| SHOP240426C00059000 | 4/24/2024 5:01 PM | 59 | 13.10 | 11.20 | 13.85 | 0.00 | 0.00% | 6 | 12 | 230.86% |
| SHOP240426C00060000 | 4/26/2024 6:32 PM | 60 | 11.31 | 10.15 | 12.50 | -0.79 | -6.53% | 13 | 16 | 357.23% |
| SHOP240426C00061000 | 4/18/2024 2:56 PM | 61 | 9.85 | 8.65 | 11.35 | 0.00 | 0.00% | 9 | 9 | 317.77% |
| SHOP240426C00062000 | 4/8/2024 3:23 PM | 62 | 13.20 | 9.10 | 11.30 | 0.00 | 0.00% | - | 1 | 278.91% |
| SHOP240426C00063000 | 4/23/2024 4:29 PM | 63 | 11.15 | 6.35 | 9.25 | 0.00 | 0.00% | 5 | 42 | 262.89% |
| SHOP240426C00064000 | 4/23/2024 4:09 PM | 64 | 9.85 | 5.80 | 9.05 | 0.00 | 0.00% | 14 | 36 | 126.56% |
| SHOP240426C00065000 | 4/26/2024 7:57 PM | 65 | 6.05 | 5.90 | 8.35 | -0.02 | -0.33% | 5 | 54 | 206.64% |
| SHOP240426C00066000 | 4/26/2024 7:41 PM | 66 | 5.22 | 5.10 | 6.45 | -0.16 | -2.97% | 5 | 29 | 148.44% |
| SHOP240426C00067000 | 4/26/2024 7:17 PM | 67 | 4.29 | 2.84 | 5.45 | 0.74 | 20.85% | 2 | 102 | 191.41% |
| SHOP240426C00068000 | 4/26/2024 7:31 PM | 68 | 3.25 | 2.19 | 4.45 | 0.32 | 10.92% | 94 | 406 | 167.19% |
| SHOP240426C00069000 | 4/26/2024 7:20 PM | 69 | 2.30 | 1.57 | 4.40 | 0.55 | 31.43% | 134 | 506 | 105.76% |
| SHOP240426C00070000 | 4/26/2024 7:54 PM | 70 | 1.28 | 0.60 | 1.68 | 0.17 | 15.32% | 320 | 1,066 | 58.01% |
| SHOP240426C00071000 | 4/26/2024 7:58 PM | 71 | 0.39 | 0.10 | 0.46 | -0.18 | -31.58% | 1,522 | 1,506 | 17.68% |
| SHOP240426C00072000 | 4/26/2024 7:39 PM | 72 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 1,556 | 2,842 | 11.33% |
| SHOP240426C00073000 | 4/26/2024 7:50 PM | 73 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 777 | 1,507 | 23.44% |
| SHOP240426C00074000 | 4/26/2024 7:42 PM | 74 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 486 | 1,486 | 34.38% |
| SHOP240426C00075000 | 4/26/2024 7:47 PM | 75 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 502 | 2,389 | 53.52% |
| SHOP240426C00076000 | 4/26/2024 7:28 PM | 76 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 96 | 1,399 | 67.97% |
| SHOP240426C00077000 | 4/26/2024 7:49 PM | 77 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 112 | 1,715 | 79.69% |
| SHOP240426C00078000 | 4/26/2024 7:07 PM | 78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 603 | 68.75% |
| SHOP240426C00079000 | 4/26/2024 6:03 PM | 79 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 19 | 658 | 75.00% |
| SHOP240426C00080000 | 4/26/2024 6:25 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 1,064 | 84.38% |
| SHOP240426C00081000 | 4/25/2024 3:33 PM | 81 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 1,181 | 150.78% |
| SHOP240426C00082000 | 4/26/2024 7:10 PM | 82 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 47 | 529 | 100.00% |
| SHOP240426C00083000 | 4/24/2024 7:59 PM | 83 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 114 | 369 | 106.25% |
| SHOP240426C00084000 | 4/26/2024 4:51 PM | 84 | 0.02 | 0.00 | 0.08 | -0.49 | -96.08% | 16 | 97 | 149.22% |
| SHOP240426C00085000 | 4/24/2024 3:28 PM | 85 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 247 | 139.06% |
| SHOP240426C00086000 | 4/23/2024 2:20 PM | 86 | 0.41 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 117 | 160.94% |
| SHOP240426C00087000 | 4/23/2024 7:04 PM | 87 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 16 | 92 | 175.78% |
| SHOP240426C00088000 | 4/23/2024 4:29 PM | 88 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 73 | 173.44% |
| SHOP240426C00089000 | 4/26/2024 7:06 PM | 89 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 195 | 50.00% |
| SHOP240426C00090000 | 4/26/2024 4:35 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 1,031 | 156.25% |
| SHOP240426C00091000 | 4/25/2024 1:39 PM | 91 | 0.17 | 0.00 | 0.23 | 0.00 | 0.00% | 14 | 22 | 245.31% |
| SHOP240426C00092000 | 4/23/2024 5:40 PM | 92 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 147 | 253.91% |
| SHOP240426C00095000 | 4/25/2024 7:13 PM | 95 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 425 | 246.88% |
| SHOP240426C00100000 | 4/24/2024 1:30 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 144 | 225.00% |
| SHOP240426C00105000 | 4/23/2024 7:26 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 10 | 250.00% |
| SHOP240426C00110000 | 4/12/2024 5:54 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 82 | 275.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00045000 | 3/11/2024 7:01 PM | 45 | 0.09 | 0.00 | 0.13 | 0.00 | 0.00% | 30 | 15 | 406.25% |
| SHOP240426P00050000 | 3/27/2024 2:25 PM | 50 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 0 | 290.63% |
| SHOP240426P00055000 | 4/25/2024 7:17 PM | 55 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 38 | 229.69% |
| SHOP240426P00057000 | 4/16/2024 2:02 PM | 57 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | - | 150 | 239.06% |
| SHOP240426P00058000 | 4/18/2024 3:00 PM | 58 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | - | 20 | 187.50% |
| SHOP240426P00059000 | 4/18/2024 5:03 PM | 59 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | - | 2,825 | 173.44% |
| SHOP240426P00060000 | 4/26/2024 6:07 PM | 60 | 0.03 | 0.00 | 0.08 | 0.01 | 50.00% | 1 | 1,623 | 160.94% |
| SHOP240426P00061000 | 4/22/2024 6:00 PM | 61 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 723 | 756 | 146.88% |
| SHOP240426P00062000 | 4/26/2024 3:01 PM | 62 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 3 | 110 | 134.38% |
| SHOP240426P00063000 | 4/26/2024 2:20 PM | 63 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 8 | 1,760 | 121.09% |
| SHOP240426P00064000 | 4/26/2024 7:10 PM | 64 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 62 | 204 | 107.81% |
| SHOP240426P00065000 | 4/26/2024 4:09 PM | 65 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 5,234 | 71.88% |
| SHOP240426P00066000 | 4/26/2024 6:16 PM | 66 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 373 | 805 | 81.64% |
| SHOP240426P00067000 | 4/26/2024 6:32 PM | 67 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 114 | 1,100 | 50.00% |
| SHOP240426P00068000 | 4/26/2024 7:41 PM | 68 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 123 | 1,008 | 54.69% |
| SHOP240426P00069000 | 4/26/2024 7:46 PM | 69 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 295 | 1,349 | 43.36% |
| SHOP240426P00070000 | 4/26/2024 7:43 PM | 70 | 0.02 | 0.00 | 0.01 | -0.58 | -96.67% | 620 | 5,841 | 19.53% |
| SHOP240426P00071000 | 4/26/2024 7:44 PM | 71 | 0.02 | 0.00 | 0.03 | -1.05 | -98.13% | 1,024 | 1,479 | 9.18% |
| SHOP240426P00072000 | 4/26/2024 7:52 PM | 72 | 0.76 | 0.48 | 0.81 | -0.73 | -48.99% | 288 | 1,720 | 25.78% |
| SHOP240426P00073000 | 4/26/2024 7:36 PM | 73 | 1.88 | 1.52 | 1.85 | -0.53 | -21.99% | 139 | 406 | 48.44% |
| SHOP240426P00074000 | 4/26/2024 7:47 PM | 74 | 2.75 | 2.36 | 3.50 | -0.19 | -6.46% | 126 | 726 | 74.22% |
| SHOP240426P00075000 | 4/26/2024 7:06 PM | 75 | 3.68 | 2.74 | 5.60 | -0.45 | -10.90% | 77 | 250 | 115.14% |
| SHOP240426P00076000 | 4/26/2024 7:17 PM | 76 | 4.74 | 3.10 | 6.75 | 0.29 | 6.52% | 17 | 128 | 105.66% |
| SHOP240426P00077000 | 4/26/2024 7:18 PM | 77 | 5.77 | 3.65 | 7.75 | 0.94 | 19.46% | 9 | 108 | 75.78% |
| SHOP240426P00078000 | 4/26/2024 5:58 PM | 78 | 6.24 | 4.75 | 8.45 | 0.04 | 0.65% | 2 | 66 | 277.54% |
| SHOP240426P00079000 | 4/26/2024 5:37 PM | 79 | 7.38 | 6.80 | 9.25 | 2.28 | 44.71% | 4 | 25 | 162.11% |
| SHOP240426P00080000 | 4/26/2024 6:31 PM | 80 | 8.70 | 7.50 | 10.75 | 1.60 | 22.54% | 8 | 11 | 189.06% |
| SHOP240426P00081000 | 4/26/2024 1:35 PM | 81 | 10.15 | 7.65 | 10.75 | 1.00 | 10.93% | 31 | 3 | 270.12% |
| SHOP240426P00082000 | 4/24/2024 6:41 PM | 82 | 10.05 | 9.60 | 12.70 | 0.00 | 0.00% | 26 | 4 | 219.53% |
| SHOP240426P00083000 | 4/26/2024 1:35 PM | 83 | 12.15 | 10.65 | 12.45 | 0.00 | 0.00% | 13 | 0 | 269.14% |
| SHOP240426P00084000 | 4/26/2024 1:40 PM | 84 | 13.00 | 12.40 | 15.00 | -1.00 | -7.14% | 2 | 0 | 310.16% |
| SHOP240426P00085000 | 4/24/2024 5:01 PM | 85 | 12.95 | 12.25 | 16.00 | 0.00 | 0.00% | 2 | 0 | 254.30% |
| SHOP240426P00086000 | 4/26/2024 1:41 PM | 86 | 15.20 | 13.10 | 15.80 | 1.00 | 7.04% | 2 | 2 | 348.44% |
| SHOP240426P00087000 | 4/24/2024 6:16 PM | 87 | 15.15 | 14.00 | 16.95 | 0.00 | 0.00% | 6 | 2 | 377.54% |
| SHOP240426P00088000 | 4/26/2024 4:29 PM | 88 | 16.85 | 15.55 | 17.20 | 0.89 | 5.58% | 1 | 9 | 301.17% |
| SHOP240426P00089000 | 4/24/2024 5:01 PM | 89 | 16.95 | 17.30 | 19.80 | 0.00 | 0.00% | 1 | 0 | 359.38% |
| SHOP240426P00090000 | 4/24/2024 3:51 PM | 90 | 18.05 | 18.45 | 19.75 | 0.00 | 0.00% | 2 | 0 | 307.81% |
| SHOP240426P00091000 | 4/24/2024 4:06 PM | 91 | 19.10 | 18.20 | 20.75 | 0.00 | 0.00% | 8 | 0 | 407.42% |
| SHOP240426P00092000 | 4/24/2024 4:06 PM | 92 | 20.10 | 19.50 | 23.00 | 0.00 | 0.00% | 1 | 0 | 353.71% |
| SHOP240426P00095000 | 4/24/2024 6:41 PM | 95 | 22.90 | 21.45 | 26.00 | 0.00 | 0.00% | 18 | 3 | 250.00% |
| SHOP240426P00105000 | 4/18/2024 6:43 PM | 105 | 35.48 | 31.75 | 35.55 | 0.00 | 0.00% | - | 0 | 651.95% |
Related Tickers
NOW ServiceNow, Inc.
723.55
+1.02%
SNOW Snowflake Inc.
158.13
+3.69%
TTD The Trade Desk, Inc.
84.73
+1.67%
CRM Salesforce, Inc.
274.29
+0.42%
UBER Uber Technologies, Inc.
69.05
-0.38%
MSTR MicroStrategy Incorporated
1,282.38
+3.38%
MTTR Matterport, Inc.
4.7200
+0.85%
DDOG Datadog, Inc.
131.45
+4.95%
SOUN SoundHound AI, Inc.
4.4000
+5.77%
AI C3.ai, Inc.
22.83
+3.02%