NYSE - Delayed Quote • USD
Shopify Inc. (SHOP)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:54 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419C00025000 | 4/16/2024 2:03 PM | 25 | 42.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SHOP240419C00030000 | 4/17/2024 2:32 PM | 30 | 40.54 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SHOP240419C00035000 | 4/17/2024 2:48 PM | 35 | 35.70 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SHOP240419C00040000 | 4/18/2024 2:54 PM | 40 | 30.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SHOP240419C00045000 | 4/18/2024 3:47 PM | 45 | 25.29 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SHOP240419C00050000 | 4/18/2024 5:35 PM | 50 | 19.19 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| SHOP240419C00055000 | 4/18/2024 6:41 PM | 55 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| SHOP240419C00060000 | 4/18/2024 7:54 PM | 60 | 9.38 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| SHOP240419C00063000 | 4/17/2024 7:21 PM | 63 | 6.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SHOP240419C00064000 | 4/15/2024 3:09 PM | 64 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SHOP240419C00065000 | 4/18/2024 7:02 PM | 65 | 4.49 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| SHOP240419C00066000 | 4/17/2024 7:37 PM | 66 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SHOP240419C00067000 | 4/18/2024 5:21 PM | 67 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| SHOP240419C00068000 | 4/18/2024 7:55 PM | 68 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| SHOP240419C00069000 | 4/18/2024 7:57 PM | 69 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 398 | 0 | 0.00% |
| SHOP240419C00070000 | 4/18/2024 7:58 PM | 70 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1,899 | 0 | 3.13% |
| SHOP240419C00071000 | 4/18/2024 7:59 PM | 71 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 618 | 0 | 12.50% |
| SHOP240419C00072000 | 4/18/2024 7:59 PM | 72 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 981 | 0 | 12.50% |
| SHOP240419C00073000 | 4/18/2024 7:59 PM | 73 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 359 | 0 | 25.00% |
| SHOP240419C00074000 | 4/18/2024 7:45 PM | 74 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 25.00% |
| SHOP240419C00075000 | 4/18/2024 7:53 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 25.00% |
| SHOP240419C00076000 | 4/18/2024 5:00 PM | 76 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 0 | 50.00% |
| SHOP240419C00077000 | 4/18/2024 7:46 PM | 77 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| SHOP240419C00078000 | 4/18/2024 7:01 PM | 78 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| SHOP240419C00079000 | 4/18/2024 2:52 PM | 79 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| SHOP240419C00080000 | 4/18/2024 6:12 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| SHOP240419C00081000 | 4/18/2024 6:28 PM | 81 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SHOP240419C00082000 | 4/17/2024 7:47 PM | 82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| SHOP240419C00083000 | 4/18/2024 3:44 PM | 83 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419C00084000 | 4/17/2024 6:02 PM | 84 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SHOP240419C00085000 | 4/18/2024 7:09 PM | 85 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| SHOP240419C00086000 | 4/18/2024 2:01 PM | 86 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SHOP240419C00087000 | 4/18/2024 7:09 PM | 87 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SHOP240419C00088000 | 4/16/2024 7:46 PM | 88 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419C00089000 | 4/16/2024 3:12 PM | 89 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SHOP240419C00090000 | 4/18/2024 5:55 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419C00091000 | 4/17/2024 2:34 PM | 91 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| SHOP240419C00095000 | 4/17/2024 3:18 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419C00100000 | 4/18/2024 2:40 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419C00105000 | 4/15/2024 2:35 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419C00110000 | 4/16/2024 3:36 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SHOP240419C00115000 | 4/11/2024 2:49 PM | 115 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SHOP240419C00120000 | 4/15/2024 2:35 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419C00125000 | 4/8/2024 3:36 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| SHOP240419C00130000 | 4/8/2024 3:36 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SHOP240419C00135000 | 4/8/2024 1:30 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419P00025000 | 3/19/2024 7:13 PM | 25 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 280 | 828.13% |
| SHOP240419P00030000 | 1/10/2024 5:54 PM | 30 | 0.02 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 622 | 884.38% |
| SHOP240419P00035000 | 3/8/2024 4:23 PM | 35 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 506 | 556.25% |
| SHOP240419P00040000 | 4/3/2024 5:25 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| SHOP240419P00045000 | 4/10/2024 1:51 PM | 45 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 100.00% |
| SHOP240419P00050000 | 4/18/2024 7:05 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419P00055000 | 4/18/2024 7:38 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SHOP240419P00060000 | 4/17/2024 6:42 PM | 60 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| SHOP240419P00062000 | 4/17/2024 3:24 PM | 62 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SHOP240419P00063000 | 4/18/2024 5:17 PM | 63 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SHOP240419P00064000 | 4/18/2024 7:11 PM | 64 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 499 | 0 | 50.00% |
| SHOP240419P00065000 | 4/18/2024 7:57 PM | 65 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 860 | 0 | 25.00% |
| SHOP240419P00066000 | 4/18/2024 7:52 PM | 66 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 261 | 0 | 25.00% |
| SHOP240419P00067000 | 4/18/2024 7:56 PM | 67 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 25.00% |
| SHOP240419P00068000 | 4/18/2024 7:59 PM | 68 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 764 | 0 | 12.50% |
| SHOP240419P00069000 | 4/18/2024 7:57 PM | 69 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 422 | 0 | 6.25% |
| SHOP240419P00070000 | 4/18/2024 7:59 PM | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 709 | 0 | 0.00% |
| SHOP240419P00071000 | 4/18/2024 7:40 PM | 71 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 282 | 0 | 0.00% |
| SHOP240419P00072000 | 4/18/2024 7:47 PM | 72 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 0.00% |
| SHOP240419P00073000 | 4/18/2024 7:18 PM | 73 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| SHOP240419P00074000 | 4/18/2024 5:54 PM | 74 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| SHOP240419P00075000 | 4/18/2024 7:42 PM | 75 | 5.47 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 0.00% |
| SHOP240419P00076000 | 4/18/2024 7:06 PM | 76 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| SHOP240419P00077000 | 4/18/2024 7:06 PM | 77 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| SHOP240419P00078000 | 4/18/2024 2:56 PM | 78 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SHOP240419P00079000 | 4/17/2024 6:58 PM | 79 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| SHOP240419P00080000 | 4/18/2024 7:58 PM | 80 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 273 | 0 | 0.00% |
| SHOP240419P00081000 | 4/18/2024 3:35 PM | 81 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SHOP240419P00082000 | 4/17/2024 7:47 PM | 82 | 12.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3,021 | 0 | 0.00% |
| SHOP240419P00083000 | 4/17/2024 6:32 PM | 83 | 12.95 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| SHOP240419P00084000 | 4/18/2024 3:35 PM | 84 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SHOP240419P00085000 | 4/18/2024 7:20 PM | 85 | 15.38 | 0.00 | 0.00 | 0.00 | 0.00% | 638 | 0 | 0.00% |
| SHOP240419P00086000 | 4/18/2024 7:50 PM | 86 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| SHOP240419P00087000 | 4/18/2024 7:20 PM | 87 | 17.45 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 0.00% |
| SHOP240419P00088000 | 4/18/2024 1:31 PM | 88 | 19.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SHOP240419P00089000 | 4/10/2024 2:24 PM | 89 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SHOP240419P00090000 | 4/18/2024 7:20 PM | 90 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| SHOP240419P00091000 | 4/18/2024 7:06 PM | 91 | 21.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SHOP240419P00095000 | 4/18/2024 3:30 PM | 95 | 24.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SHOP240419P00100000 | 3/5/2024 2:30 PM | 100 | 25.50 | 23.45 | 23.85 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SHOP240419P00105000 | 2/8/2024 3:15 PM | 105 | 17.60 | 28.15 | 29.35 | 0.00 | 0.00% | - | 0 | 0.00% |
| SHOP240419P00115000 | 2/12/2024 6:29 PM | 115 | 26.55 | 35.45 | 37.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| SHOP240419P00120000 | 2/13/2024 7:57 PM | 120 | 42.05 | 40.50 | 42.65 | 0.00 | 0.00% | 130 | 0 | 0.00% |
Related Tickers
SNOW Snowflake Inc.
148.41
-0.26%
TTD The Trade Desk, Inc.
80.81
+0.85%
CRM Salesforce, Inc.
271.92
-1.59%
UBER Uber Technologies, Inc.
71.30
-0.89%
AI C3.ai, Inc.
20.87
+1.31%
DDOG Datadog, Inc.
125.02
+1.19%
NOW ServiceNow, Inc.
731.36
-0.69%
U Unity Software Inc.
23.43
-1.22%
SOUN SoundHound AI, Inc.
3.8300
-3.28%
MSTR MicroStrategy Incorporated
1,208.16
+1.69%