NYSE - Nasdaq Real Time Price • USD
Shopify Inc. (SHOP)
As of 1:46 PM EDT. Market Open.
| 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 | 24.10 | 25.45 | 2.65 | 13.98% | 5 | 37 | 263.87% |
| SHOP240426C00055000 | 4/22/2024 1:38 PM | 55 | 14.95 | 18.00 | 19.25 | 0.00 | 0.00% | 9 | 4 | 132.81% |
| SHOP240426C00057000 | 4/23/2024 2:19 PM | 57 | 16.60 | 17.10 | 17.40 | 4.65 | 38.91% | 73 | 2 | 118.75% |
| SHOP240426C00058000 | 4/23/2024 4:09 PM | 58 | 15.80 | 15.15 | 16.25 | 4.90 | 44.95% | 6 | 28 | 112.11% |
| SHOP240426C00059000 | 4/19/2024 7:05 PM | 59 | 10.15 | 14.95 | 15.70 | 0.00 | 0.00% | 3 | 6 | 122.66% |
| SHOP240426C00060000 | 4/19/2024 2:21 PM | 60 | 11.16 | 14.15 | 14.60 | 0.00 | 0.00% | 1 | 15 | 122.66% |
| SHOP240426C00061000 | 4/18/2024 2:56 PM | 61 | 9.85 | 12.75 | 13.35 | 0.00 | 0.00% | 9 | 9 | 111.33% |
| SHOP240426C00062000 | 4/8/2024 3:23 PM | 62 | 13.20 | 10.50 | 13.50 | 0.00 | 0.00% | - | 1 | 187.70% |
| SHOP240426C00063000 | 4/23/2024 4:29 PM | 63 | 11.15 | 11.05 | 11.30 | 3.00 | 36.81% | 5 | 42 | 88.67% |
| SHOP240426C00064000 | 4/23/2024 4:09 PM | 64 | 9.85 | 10.15 | 11.15 | 3.55 | 56.35% | 14 | 24 | 115.82% |
| SHOP240426C00065000 | 4/23/2024 3:53 PM | 65 | 8.90 | 8.45 | 10.50 | 3.30 | 58.93% | 7 | 70 | 93.36% |
| SHOP240426C00066000 | 4/22/2024 7:05 PM | 66 | 5.05 | 8.15 | 9.45 | 0.00 | 0.00% | 3 | 30 | 107.13% |
| SHOP240426C00067000 | 4/23/2024 5:07 PM | 67 | 7.05 | 7.20 | 7.35 | 3.21 | 83.59% | 22 | 105 | 57.03% |
| SHOP240426C00068000 | 4/23/2024 5:18 PM | 68 | 5.90 | 6.15 | 6.55 | 2.86 | 94.08% | 6 | 413 | 58.40% |
| SHOP240426C00069000 | 4/23/2024 5:28 PM | 69 | 5.28 | 5.30 | 5.50 | 2.92 | 123.73% | 71 | 554 | 54.69% |
| SHOP240426C00070000 | 4/23/2024 4:33 PM | 70 | 4.29 | 4.25 | 4.40 | 2.46 | 134.43% | 481 | 856 | 46.68% |
| SHOP240426C00071000 | 4/23/2024 5:18 PM | 71 | 3.25 | 3.40 | 3.55 | 1.96 | 151.94% | 456 | 865 | 46.48% |
| SHOP240426C00072000 | 4/23/2024 5:22 PM | 72 | 2.62 | 2.71 | 2.73 | 1.76 | 204.65% | 852 | 2,345 | 44.43% |
| SHOP240426C00073000 | 4/23/2024 5:27 PM | 73 | 2.00 | 2.04 | 2.10 | 1.42 | 244.83% | 1,070 | 1,727 | 46.19% |
| SHOP240426C00074000 | 4/23/2024 5:28 PM | 74 | 1.45 | 1.41 | 1.45 | 1.10 | 333.33% | 1,053 | 1,009 | 43.56% |
| SHOP240426C00075000 | 4/23/2024 5:29 PM | 75 | 1.05 | 1.02 | 1.04 | 0.84 | 466.67% | 1,579 | 2,324 | 45.07% |
| SHOP240426C00076000 | 4/23/2024 5:21 PM | 76 | 0.61 | 0.67 | 0.69 | 0.49 | 408.33% | 1,458 | 643 | 45.02% |
| SHOP240426C00077000 | 4/23/2024 5:28 PM | 77 | 0.40 | 0.40 | 0.44 | 0.33 | 471.43% | 416 | 956 | 45.07% |
| SHOP240426C00078000 | 4/23/2024 5:29 PM | 78 | 0.25 | 0.25 | 0.28 | 0.20 | 400.00% | 296 | 330 | 45.80% |
| SHOP240426C00079000 | 4/23/2024 5:29 PM | 79 | 0.14 | 0.14 | 0.15 | 0.09 | 180.00% | 493 | 314 | 44.73% |
| SHOP240426C00080000 | 4/23/2024 5:24 PM | 80 | 0.07 | 0.07 | 0.08 | 0.04 | 133.33% | 164 | 853 | 44.53% |
| SHOP240426C00081000 | 4/23/2024 4:45 PM | 81 | 0.05 | 0.04 | 0.05 | 0.03 | 150.00% | 46 | 1,149 | 45.90% |
| SHOP240426C00082000 | 4/23/2024 2:31 PM | 82 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 3 | 530 | 49.22% |
| SHOP240426C00083000 | 4/23/2024 4:41 PM | 83 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 20 | 387 | 51.56% |
| SHOP240426C00084000 | 4/23/2024 3:20 PM | 84 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 99 | 53.13% |
| SHOP240426C00085000 | 4/23/2024 5:00 PM | 85 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 15 | 208 | 53.13% |
| SHOP240426C00086000 | 4/22/2024 7:58 PM | 86 | 0.41 | 0.00 | 0.37 | 0.39 | 1,950.00% | 1 | 117 | 89.65% |
| SHOP240426C00087000 | 4/23/2024 2:33 PM | 87 | 0.03 | 0.00 | 1.00 | 0.02 | 200.00% | 8 | 96 | 120.51% |
| SHOP240426C00088000 | 4/23/2024 4:29 PM | 88 | 0.05 | 0.00 | 0.02 | 0.03 | 150.00% | 1 | 74 | 64.06% |
| SHOP240426C00089000 | 4/23/2024 3:40 PM | 89 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 6 | 100 | 79.69% |
| SHOP240426C00090000 | 4/23/2024 3:29 PM | 90 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 8 | 1,036 | 92.97% |
| SHOP240426C00091000 | 4/11/2024 5:44 PM | 91 | 0.04 | 0.00 | 0.10 | 0.02 | 100.00% | 1 | 37 | 92.19% |
| SHOP240426C00092000 | 4/22/2024 5:45 PM | 92 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 150 | 139.45% |
| SHOP240426C00095000 | 4/22/2024 6:43 PM | 95 | 0.10 | 0.00 | 0.09 | 0.00 | 0.00% | 33 | 440 | 107.03% |
| SHOP240426C00100000 | 4/4/2024 7:47 PM | 100 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 34 | 144 | 135.94% |
| SHOP240426C00105000 | 4/15/2024 2:01 PM | 105 | 0.04 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 10 | 205.47% |
| SHOP240426C00110000 | 4/12/2024 5:54 PM | 110 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 82 | 140.63% |
| 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 | 217.97% |
| SHOP240426P00050000 | 3/27/2024 2:25 PM | 50 | 0.01 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 0 | 251.76% |
| SHOP240426P00055000 | 4/17/2024 4:05 PM | 55 | 0.01 | 0.00 | 0.98 | 0.00 | 0.00% | 1 | 39 | 203.32% |
| SHOP240426P00057000 | 4/16/2024 2:02 PM | 57 | 0.05 | 0.00 | 1.08 | 0.00 | 0.00% | - | 150 | 188.67% |
| SHOP240426P00058000 | 4/18/2024 3:00 PM | 58 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | - | 20 | 119.53% |
| SHOP240426P00059000 | 4/18/2024 5:03 PM | 59 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2,825 | 176.95% |
| SHOP240426P00060000 | 4/23/2024 3:07 PM | 60 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 1 | 1,623 | 86.72% |
| SHOP240426P00061000 | 4/22/2024 6:00 PM | 61 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 723 | 756 | 85.16% |
| SHOP240426P00062000 | 4/23/2024 3:23 PM | 62 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 5 | 112 | 92.19% |
| SHOP240426P00063000 | 4/23/2024 3:34 PM | 63 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 49 | 258 | 72.66% |
| SHOP240426P00064000 | 4/23/2024 5:24 PM | 64 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 10 | 205 | 60.94% |
| SHOP240426P00065000 | 4/23/2024 5:25 PM | 65 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 139 | 7,929 | 62.11% |
| SHOP240426P00066000 | 4/23/2024 4:41 PM | 66 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 270 | 877 | 59.38% |
| SHOP240426P00067000 | 4/23/2024 5:21 PM | 67 | 0.07 | 0.06 | 0.08 | -0.28 | -80.00% | 75 | 1,032 | 56.25% |
| SHOP240426P00068000 | 4/23/2024 5:17 PM | 68 | 0.12 | 0.05 | 0.12 | -0.44 | -78.57% | 142 | 1,041 | 51.56% |
| SHOP240426P00069000 | 4/23/2024 5:23 PM | 69 | 0.15 | 0.14 | 0.17 | -0.72 | -82.76% | 580 | 957 | 51.17% |
| SHOP240426P00070000 | 4/23/2024 5:12 PM | 70 | 0.28 | 0.23 | 0.27 | -0.96 | -77.42% | 4,519 | 979 | 51.07% |
| SHOP240426P00071000 | 4/23/2024 5:28 PM | 71 | 0.37 | 0.38 | 0.41 | -1.39 | -78.09% | 816 | 828 | 49.32% |
| SHOP240426P00072000 | 4/23/2024 5:28 PM | 72 | 0.61 | 0.56 | 0.58 | -1.75 | -74.15% | 1,117 | 616 | 46.39% |
| SHOP240426P00073000 | 4/23/2024 5:29 PM | 73 | 0.85 | 0.85 | 0.92 | -2.12 | -71.38% | 513 | 356 | 46.88% |
| SHOP240426P00074000 | 4/23/2024 5:28 PM | 74 | 1.31 | 1.26 | 1.31 | -1.98 | -60.18% | 177 | 199 | 45.51% |
| SHOP240426P00075000 | 4/23/2024 4:46 PM | 75 | 1.98 | 1.81 | 1.85 | -2.57 | -56.48% | 86 | 270 | 45.41% |
| SHOP240426P00076000 | 4/23/2024 5:21 PM | 76 | 2.66 | 2.45 | 2.49 | -3.98 | -59.94% | 83 | 64 | 45.02% |
| SHOP240426P00077000 | 4/23/2024 2:49 PM | 77 | 3.78 | 3.25 | 3.30 | -3.17 | -45.61% | 5 | 112 | 47.66% |
| SHOP240426P00078000 | 4/22/2024 2:55 PM | 78 | 8.77 | 4.00 | 4.15 | 0.00 | 0.00% | 10 | 229 | 49.41% |
| SHOP240426P00079000 | 4/23/2024 4:11 PM | 79 | 5.35 | 4.90 | 5.05 | -3.14 | -36.98% | 3 | 116 | 51.56% |
| SHOP240426P00080000 | 4/22/2024 7:34 PM | 80 | 7.10 | 5.95 | 6.10 | -2.46 | -25.73% | 16 | 17 | 56.84% |
| SHOP240426P00081000 | 4/19/2024 7:00 PM | 81 | 12.10 | 6.75 | 6.95 | 0.00 | 0.00% | 2 | 3 | 57.42% |
| SHOP240426P00082000 | 4/22/2024 3:16 PM | 82 | 12.60 | 7.25 | 9.75 | 0.00 | 0.00% | 13 | 4 | 98.05% |
| SHOP240426P00083000 | 4/19/2024 1:52 PM | 83 | 12.15 | 8.70 | 10.50 | 0.00 | 0.00% | 2 | 0 | 110.45% |
| SHOP240426P00084000 | 4/17/2024 5:42 PM | 84 | 14.00 | 8.95 | 10.95 | 0.00 | 0.00% | 4 | 0 | 75.00% |
| SHOP240426P00085000 | 4/19/2024 2:32 PM | 85 | 14.10 | 10.00 | 12.55 | 0.00 | 0.00% | 6 | 0 | 106.35% |
| SHOP240426P00086000 | 4/17/2024 4:49 PM | 86 | 16.30 | 11.75 | 11.95 | 0.00 | 0.00% | 1 | 2 | 70.31% |
| SHOP240426P00087000 | 4/23/2024 1:45 PM | 87 | 14.85 | 11.35 | 13.55 | -2.15 | -12.65% | 3 | 0 | 135.64% |
| SHOP240426P00088000 | 4/22/2024 1:39 PM | 88 | 18.10 | 13.50 | 14.05 | 0.00 | 0.00% | 11 | 9 | 106.84% |
| SHOP240426P00089000 | 4/19/2024 7:50 PM | 89 | 19.40 | 14.90 | 15.05 | 0.00 | 0.00% | 1 | 0 | 104.10% |
| SHOP240426P00090000 | 4/22/2024 6:01 PM | 90 | 19.25 | 14.90 | 16.95 | 0.00 | 0.00% | 2 | 0 | 102.34% |
| SHOP240426P00091000 | 4/22/2024 6:01 PM | 91 | 17.45 | 16.80 | 16.95 | -2.80 | -13.83% | 17 | 0 | 98.44% |
| SHOP240426P00092000 | 4/22/2024 1:39 PM | 92 | 22.10 | 16.60 | 18.05 | 0.00 | 0.00% | 37 | 0 | 127.54% |
| SHOP240426P00095000 | 4/23/2024 2:52 PM | 95 | 21.45 | 20.10 | 21.05 | -3.55 | -14.20% | 9 | 0 | 141.99% |
| SHOP240426P00105000 | 4/18/2024 6:43 PM | 105 | 35.48 | 30.20 | 32.80 | 0.00 | 0.00% | - | 0 | 229.49% |
Related Tickers
CRM Salesforce, Inc.
273.62
-0.07%
SNOW Snowflake Inc.
150.91
+2.51%
TTD The Trade Desk, Inc.
81.61
+4.84%
UBER Uber Technologies, Inc.
70.79
+2.62%
MSTR MicroStrategy Incorporated
1,358.43
+2.60%
SOUN SoundHound AI, Inc.
4.2150
+11.51%
MTTR Matterport, Inc.
4.5850
-4.48%
AI C3.ai, Inc.
22.33
+3.52%
NOW ServiceNow, Inc.
740.61
+2.58%
ZM Zoom Video Communications, Inc.
61.26
+2.89%