Advertisement
U.S. markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
70.00-1.57 (-2.19%)
At close: 04:00PM EDT
69.40 -0.60 (-0.86%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240419C000250002024-03-05 10:54AM EDT25.0048.8551.1051.650.00-141976.07%
SHOP240419C000300002024-04-10 1:57PM EDT30.0042.2639.2540.800.00-2259239.06%
SHOP240419C000350002024-03-20 11:34AM EDT35.0044.1134.2535.850.00-1174215.63%
SHOP240419C000400002024-04-12 12:44PM EDT40.0030.2829.3030.85-0.45-1.46%3337187.50%
SHOP240419C000450002024-03-28 11:26AM EDT45.0033.9324.6025.850.00-1103181.84%
SHOP240419C000500002024-04-12 2:34PM EDT50.0019.5119.6020.65-2.19-10.09%541,050129.69%
SHOP240419C000550002024-04-12 3:55PM EDT55.0014.9414.4515.75-4.61-23.58%61,36293.75%
SHOP240419C000600002024-04-12 12:44PM EDT60.0010.359.5010.60-1.50-12.66%273,47957.03%
SHOP240419C000630002024-04-12 9:49AM EDT63.008.256.757.700.00-5257.23%
SHOP240419C000640002024-04-12 11:33AM EDT64.006.205.606.50-0.85-12.06%5164.75%
SHOP240419C000650002024-04-12 3:58PM EDT65.005.305.205.40-1.70-24.29%151,10552.78%
SHOP240419C000660002024-04-12 2:38PM EDT66.003.914.204.85-0.54-12.13%7050.29%
SHOP240419C000670002024-04-12 3:19PM EDT67.003.503.554.65-1.40-28.57%151660.64%
SHOP240419C000680002024-04-12 3:40PM EDT68.002.932.592.91-0.67-18.61%41845.36%
SHOP240419C000690002024-04-12 3:59PM EDT69.002.242.182.25-0.91-28.89%2621044.39%
SHOP240419C000700002024-04-12 3:59PM EDT70.001.661.621.68-1.04-38.52%1,2181,53543.46%
SHOP240419C000710002024-04-12 3:59PM EDT71.001.191.181.22-0.82-40.80%1,61058842.97%
SHOP240419C000720002024-04-12 3:59PM EDT72.000.840.810.87-0.60-41.67%65049742.97%
SHOP240419C000730002024-04-12 3:56PM EDT73.000.600.560.59-0.44-42.31%44178642.58%
SHOP240419C000740002024-04-12 3:56PM EDT74.000.390.370.42-0.33-45.83%60360643.56%
SHOP240419C000750002024-04-12 3:58PM EDT75.000.250.260.29-0.26-50.98%8905,15444.24%
SHOP240419C000760002024-04-12 3:58PM EDT76.000.170.160.20-0.21-55.26%11469345.12%
SHOP240419C000770002024-04-12 3:58PM EDT77.000.120.110.14-0.14-53.85%15767446.09%
SHOP240419C000780002024-04-12 3:35PM EDT78.000.070.050.10-0.08-53.33%691,19847.27%
SHOP240419C000790002024-04-12 3:24PM EDT79.000.060.020.06-0.07-53.85%6611,21847.07%
SHOP240419C000800002024-04-12 3:59PM EDT80.000.040.030.05-0.04-50.00%3875,15349.61%
SHOP240419C000810002024-04-12 3:58PM EDT81.000.030.020.05-0.04-57.14%20746350.39%
SHOP240419C000820002024-04-12 3:57PM EDT82.000.030.010.03-0.01-25.00%1781,28950.00%
SHOP240419C000830002024-04-12 9:39AM EDT83.000.040.000.060.00-148056.25%
SHOP240419C000840002024-04-12 3:50PM EDT84.000.010.000.02-0.02-66.67%1341451.56%
SHOP240419C000850002024-04-12 3:46PM EDT85.000.020.010.040.00-1045,10861.33%
SHOP240419C000860002024-04-12 2:39PM EDT86.000.020.000.06-0.01-33.33%224266.02%
SHOP240419C000870002024-04-12 2:41PM EDT87.000.020.010.03-0.02-50.00%634165.63%
SHOP240419C000880002024-04-12 11:01AM EDT88.000.010.000.10-0.03-75.00%233877.34%
SHOP240419C000890002024-04-11 11:57AM EDT89.000.020.010.110.00-716982.81%
SHOP240419C000900002024-04-12 2:53PM EDT90.000.020.000.02+0.01+100.00%3259,27868.75%
SHOP240419C000910002024-04-12 2:45PM EDT91.000.010.010.02-0.01-50.00%636575.00%
SHOP240419C000950002024-04-12 3:37PM EDT95.000.010.010.020.00-152,15685.94%
SHOP240419C001000002024-04-11 3:28PM EDT100.000.010.000.010.00-64,37987.50%
SHOP240419C001050002024-04-08 12:32PM EDT105.000.020.000.050.00-201,301115.63%
SHOP240419C001100002024-04-12 1:20PM EDT110.000.010.000.01-0.01-50.00%11,041109.38%
SHOP240419C001150002024-04-11 10:49AM EDT115.000.020.000.010.00-31,789118.75%
SHOP240419C001200002024-04-04 11:32AM EDT120.000.020.000.030.00-201,433140.63%
SHOP240419C001250002024-04-08 11:36AM EDT125.000.010.000.010.00-37187137.50%
SHOP240419C001300002024-04-08 11:36AM EDT130.000.010.000.010.00-10728143.75%
SHOP240419C001350002024-04-08 9:30AM EDT135.000.010.000.030.00-50606167.19%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHOP240419P000250002024-03-19 3:13PM EDT25.000.040.000.010.00-1280250.00%
SHOP240419P000300002024-01-10 1:54PM EDT30.000.020.000.570.00-1622336.33%
SHOP240419P000350002024-03-08 12:23PM EDT35.000.010.000.090.00-1506212.50%
SHOP240419P000400002024-04-03 1:25PM EDT40.000.020.000.110.00-19560179.69%
SHOP240419P000450002024-04-10 9:51AM EDT45.000.040.000.040.00-101,528128.13%
SHOP240419P000500002024-04-12 2:32PM EDT50.000.010.000.040.00-214,98399.22%
SHOP240419P000550002024-04-12 2:31PM EDT55.000.050.000.01-0.18-78.26%194,01562.50%
SHOP240419P000600002024-04-12 3:29PM EDT60.000.050.010.03+0.01+25.00%9015,18950.00%
SHOP240419P000620002024-04-12 3:46PM EDT62.000.060.000.100.00-33353.13%
SHOP240419P000630002024-04-12 3:55PM EDT63.000.090.040.090.00-2106046.29%
SHOP240419P000640002024-04-12 2:32PM EDT64.000.140.110.15+0.06+75.00%35613745.70%
SHOP240419P000650002024-04-12 3:51PM EDT65.000.220.200.24+0.12+120.00%3593,61944.92%
SHOP240419P000660002024-04-12 3:48PM EDT66.000.340.320.36+0.03+9.68%18511043.65%
SHOP240419P000670002024-04-12 3:50PM EDT67.000.510.510.52+0.30+142.86%29245241.99%
SHOP240419P000680002024-04-12 3:57PM EDT68.000.780.760.80+0.41+110.81%1,22055742.14%
SHOP240419P000690002024-04-12 3:53PM EDT69.001.121.101.15+0.52+86.67%34645341.70%
SHOP240419P000700002024-04-12 3:59PM EDT70.001.551.531.60+0.67+76.14%1,3026,24641.36%
SHOP240419P000710002024-04-12 3:59PM EDT71.002.102.102.14+0.85+68.00%76682340.82%
SHOP240419P000720002024-04-12 3:59PM EDT72.002.752.632.80+1.01+58.05%49563240.92%
SHOP240419P000730002024-04-12 3:48PM EDT73.003.463.453.60+1.07+44.77%23561742.87%
SHOP240419P000740002024-04-12 3:15PM EDT74.004.294.255.25+1.35+45.92%3844055.18%
SHOP240419P000750002024-04-12 3:58PM EDT75.005.185.105.30+1.36+35.60%3353,96644.73%
SHOP240419P000760002024-04-12 3:39PM EDT76.006.155.906.35+1.54+33.41%6141152.93%
SHOP240419P000770002024-04-12 3:51PM EDT77.007.106.357.60+1.75+32.71%3666569.53%
SHOP240419P000780002024-04-12 3:29PM EDT78.008.157.858.25+2.08+34.27%241,44658.40%
SHOP240419P000790002024-04-12 2:21PM EDT79.009.318.359.65+2.12+29.49%7630883.30%
SHOP240419P000800002024-04-12 3:56PM EDT80.0010.009.5011.00+1.88+23.15%181,58368.16%
SHOP240419P000810002024-04-12 2:06PM EDT81.0011.1010.4511.70+1.74+18.59%1531057.03%
SHOP240419P000820002024-04-12 11:57AM EDT82.0011.1011.3512.65-0.15-1.33%712599.51%
SHOP240419P000830002024-04-08 9:50AM EDT83.008.5512.6013.450.00-22854.69%
SHOP240419P000840002024-04-03 12:38PM EDT84.007.6013.6014.550.00-6068.36%
SHOP240419P000850002024-04-12 3:51PM EDT85.0015.0014.6015.25+2.04+15.74%2,6561,74290.23%
SHOP240419P000860002024-04-11 9:34AM EDT86.0013.8515.5016.500.00-11111.13%
SHOP240419P000870002024-04-12 2:46PM EDT87.0017.6516.2517.75+2.60+17.28%2,51016128.81%
SHOP240419P000880002024-04-12 2:31PM EDT88.0018.6017.7018.65+2.47+15.31%4095.51%
SHOP240419P000890002024-04-10 10:24AM EDT89.0016.7018.8519.45+16.70--096.29%
SHOP240419P000900002024-04-12 2:48PM EDT90.0020.7019.4520.35+2.85+15.97%3421118.16%
SHOP240419P000910002024-04-11 9:34AM EDT91.0018.8520.3521.500.00-11132.42%
SHOP240419P000950002024-04-11 10:32AM EDT95.0024.3024.2025.750.00-12163.28%
SHOP240419P001000002024-03-05 10:30AM EDT100.0025.5023.4523.850.00-100.00%
SHOP240419P001050002024-02-08 11:15AM EDT105.0017.6028.1529.350.00--00.00%
SHOP240419P001150002024-02-12 2:29PM EDT115.0026.5535.4537.400.00--00.00%
SHOP240419P001200002024-02-13 3:57PM EDT120.0042.0540.5042.650.00-13000.00%