NasdaqGS - Delayed Quote USD
Shopify Inc. (SHOP)
91.77
-2.23
(-2.37%)
At close: May 9 at 4:00:00 PM EDT
91.60
-0.17
(-0.19%)
After hours: May 9 at 7:58:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250516C00040000 | 4/14/2025 9:33 AM | 40 | 47.95 | 50.30 | 53.55 | 0.00 | 0.00% | - | 14 | 309.38% |
| SHOP250516C00045000 | 4/25/2025 11:18 AM | 45 | 52.85 | 45.70 | 47.40 | 0.00 | 0.00% | 1 | 3 | 344.73% |
| SHOP250516C00050000 | 4/30/2025 9:33 AM | 50 | 45.05 | 40.05 | 43.50 | 0.00 | 0.00% | 3 | 4 | 156.25% |
| SHOP250516C00055000 | 4/29/2025 9:53 AM | 55 | 43.70 | 35.30 | 38.15 | 0.00 | 0.00% | 1 | 32 | 315.04% |
| SHOP250516C00060000 | 5/8/2025 10:10 AM | 60 | 32.09 | 31.55 | 32.50 | 0.00 | 0.00% | 6 | 115 | 184.96% |
| SHOP250516C00065000 | 5/2/2025 10:50 AM | 65 | 33.27 | 25.35 | 27.95 | 0.00 | 0.00% | 1 | 28 | 221.19% |
| SHOP250516C00070000 | 5/9/2025 1:22 PM | 70 | 21.15 | 21.75 | 22.35 | -2.04 | -8.80% | 23 | 189 | 128.91% |
| SHOP250516C00071000 | 5/9/2025 12:02 PM | 71 | 20.70 | 20.70 | 21.05 | -7.99 | -27.85% | 4 | 17 | 103.13% |
| SHOP250516C00072000 | 5/8/2025 1:52 PM | 72 | 21.90 | 19.60 | 20.20 | 0.00 | 0.00% | 1 | 3 | 101.76% |
| SHOP250516C00073000 | 4/21/2025 3:50 PM | 73 | 12.65 | 18.60 | 19.20 | 0.00 | 0.00% | - | 1 | 96.88% |
| SHOP250516C00074000 | 4/30/2025 3:37 PM | 74 | 21.30 | 17.65 | 18.20 | 0.00 | 0.00% | 1 | 5 | 94.92% |
| SHOP250516C00075000 | 5/9/2025 11:31 AM | 75 | 16.45 | 16.20 | 17.10 | -2.45 | -12.96% | 12 | 535 | 105.18% |
| SHOP250516C00076000 | 5/9/2025 3:50 PM | 76 | 15.70 | 15.65 | 16.10 | -3.85 | -19.69% | 4 | 9 | 79.30% |
| SHOP250516C00077000 | 5/8/2025 2:25 PM | 77 | 16.54 | 14.70 | 15.25 | 0.00 | 0.00% | 5 | 52 | 84.77% |
| SHOP250516C00078000 | 5/9/2025 2:40 PM | 78 | 13.25 | 13.90 | 14.45 | -0.85 | -6.03% | 8 | 15 | 93.26% |
| SHOP250516C00079000 | 5/8/2025 3:28 PM | 79 | 16.15 | 12.75 | 13.20 | 0.00 | 0.00% | 24 | 22 | 74.61% |
| SHOP250516C00080000 | 5/9/2025 12:24 PM | 80 | 11.55 | 12.00 | 12.35 | -3.55 | -23.51% | 32 | 3,083 | 82.03% |
| SHOP250516C00081000 | 5/5/2025 11:06 AM | 81 | 18.95 | 10.85 | 11.35 | 0.00 | 0.00% | 2 | 16 | 72.36% |
| SHOP250516C00082000 | 5/9/2025 1:50 PM | 82 | 9.71 | 10.00 | 10.50 | -1.74 | -15.20% | 1 | 3 | 74.22% |
| SHOP250516C00083000 | 5/9/2025 2:12 PM | 83 | 8.48 | 9.00 | 9.50 | -2.10 | -19.85% | 20 | 150 | 68.46% |
| SHOP250516C00084000 | 5/9/2025 2:03 PM | 84 | 8.05 | 7.40 | 9.00 | -1.05 | -11.54% | 8 | 68 | 60.45% |
| SHOP250516C00085000 | 5/9/2025 3:26 PM | 85 | 7.33 | 7.50 | 7.75 | -2.24 | -23.41% | 51 | 2,111 | 69.68% |
| SHOP250516C00086000 | 5/9/2025 3:21 PM | 86 | 6.65 | 6.65 | 6.90 | -2.65 | -28.49% | 30 | 68 | 67.43% |
| SHOP250516C00087000 | 5/9/2025 3:58 PM | 87 | 6.00 | 5.95 | 6.15 | -1.80 | -23.08% | 31 | 61 | 67.82% |
| SHOP250516C00088000 | 5/9/2025 12:47 PM | 88 | 4.90 | 5.20 | 5.40 | -2.46 | -33.42% | 202 | 50 | 66.41% |
| SHOP250516C00089000 | 5/9/2025 3:59 PM | 89 | 4.63 | 3.55 | 4.70 | -2.02 | -30.38% | 335 | 73 | 54.10% |
| SHOP250516C00090000 | 5/9/2025 3:59 PM | 90 | 3.97 | 3.90 | 4.05 | -1.64 | -29.23% | 484 | 3,519 | 64.70% |
| SHOP250516C00091000 | 5/9/2025 3:54 PM | 91 | 3.25 | 3.30 | 3.45 | -1.85 | -36.27% | 542 | 143 | 63.62% |
| SHOP250516C00092000 | 5/9/2025 3:59 PM | 92 | 2.94 | 2.77 | 2.93 | -1.31 | -30.82% | 1,878 | 350 | 63.09% |
| SHOP250516C00093000 | 5/9/2025 3:59 PM | 93 | 2.40 | 2.37 | 2.45 | -1.49 | -38.30% | 453 | 544 | 63.18% |
| SHOP250516C00094000 | 5/9/2025 3:59 PM | 94 | 2.00 | 1.94 | 2.04 | -1.25 | -38.46% | 365 | 342 | 62.60% |
| SHOP250516C00095000 | 5/9/2025 3:57 PM | 95 | 1.64 | 1.56 | 1.67 | -1.25 | -43.25% | 7,862 | 5,723 | 61.87% |
| SHOP250516C00100000 | 5/9/2025 3:59 PM | 100 | 0.55 | 0.51 | 0.57 | -0.69 | -55.65% | 1,548 | 5,489 | 61.91% |
| SHOP250516C00105000 | 5/9/2025 3:55 PM | 105 | 0.15 | 0.12 | 0.18 | -0.28 | -65.12% | 257 | 9,214 | 62.50% |
| SHOP250516C00110000 | 5/9/2025 3:53 PM | 110 | 0.06 | 0.06 | 0.09 | -0.11 | -64.71% | 145 | 14,315 | 70.31% |
| SHOP250516C00115000 | 5/9/2025 2:15 PM | 115 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 150 | 2,459 | 72.66% |
| SHOP250516C00120000 | 5/9/2025 3:58 PM | 120 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 439 | 1,610 | 82.81% |
| SHOP250516C00125000 | 5/9/2025 9:35 AM | 125 | 0.04 | 0.00 | 0.25 | 0.02 | 100.00% | 53 | 744 | 118.36% |
| SHOP250516C00130000 | 5/9/2025 1:27 PM | 130 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 361 | 606 | 115.23% |
| SHOP250516C00135000 | 5/8/2025 3:46 PM | 135 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 512 | 118.75% |
| SHOP250516C00140000 | 5/8/2025 3:58 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 496 | 115.63% |
| SHOP250516C00145000 | 5/8/2025 12:01 PM | 145 | 0.05 | 0.00 | 0.51 | 0.00 | 0.00% | 9 | 144 | 182.23% |
| SHOP250516C00150000 | 5/8/2025 9:30 AM | 150 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 20 | 372 | 150.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250516P00040000 | 5/8/2025 10:22 AM | 40 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 30 | 50 | 240.63% |
| SHOP250516P00045000 | 5/8/2025 9:42 AM | 45 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 50 | 641 | 225.00% |
| SHOP250516P00050000 | 5/8/2025 2:54 PM | 50 | 0.01 | 0.00 | 0.46 | 0.00 | 0.00% | 56 | 194 | 248.05% |
| SHOP250516P00055000 | 5/9/2025 3:09 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 435 | 134.38% |
| SHOP250516P00060000 | 5/9/2025 1:38 PM | 60 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 1,215 | 120.31% |
| SHOP250516P00065000 | 5/9/2025 2:51 PM | 65 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 134 | 2,396 | 116.41% |
| SHOP250516P00070000 | 5/9/2025 3:23 PM | 70 | 0.01 | 0.00 | 0.32 | -0.03 | -75.00% | 1,027 | 1,655 | 115.82% |
| SHOP250516P00071000 | 5/9/2025 3:23 PM | 71 | 0.26 | 0.01 | 0.21 | 0.18 | 225.00% | 3 | 35 | 103.91% |
| SHOP250516P00072000 | 5/8/2025 3:45 PM | 72 | 0.08 | 0.00 | 0.58 | 0.05 | 166.67% | 50 | 87 | 118.56% |
| SHOP250516P00073000 | 5/9/2025 3:10 PM | 73 | 0.08 | 0.02 | 0.18 | -0.03 | -27.27% | 2 | 246 | 92.58% |
| SHOP250516P00074000 | 5/8/2025 11:17 AM | 74 | 0.08 | 0.01 | 0.51 | -0.07 | -46.67% | 10 | 89 | 105.08% |
| SHOP250516P00075000 | 5/9/2025 3:59 PM | 75 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 228 | 6,874 | 81.64% |
| SHOP250516P00076000 | 5/9/2025 1:16 PM | 76 | 0.12 | 0.01 | 0.17 | 0.03 | 33.33% | 62 | 119 | 77.15% |
| SHOP250516P00077000 | 5/9/2025 3:46 PM | 77 | 0.14 | 0.07 | 0.21 | 0.04 | 40.00% | 84 | 264 | 78.52% |
| SHOP250516P00078000 | 5/9/2025 12:16 PM | 78 | 0.20 | 0.13 | 0.20 | 0.04 | 25.00% | 18 | 229 | 76.17% |
| SHOP250516P00079000 | 5/9/2025 3:20 PM | 79 | 0.20 | 0.19 | 0.22 | 0.01 | 5.26% | 553 | 1,034 | 74.61% |
| SHOP250516P00080000 | 5/9/2025 3:56 PM | 80 | 0.26 | 0.24 | 0.28 | 0.06 | 30.00% | 1,186 | 3,336 | 73.44% |
| SHOP250516P00081000 | 5/9/2025 1:36 PM | 81 | 0.35 | 0.30 | 0.33 | 0.09 | 34.62% | 160 | 151 | 71.48% |
| SHOP250516P00082000 | 5/9/2025 3:46 PM | 82 | 0.40 | 0.38 | 0.50 | 0.11 | 37.93% | 277 | 251 | 72.36% |
| SHOP250516P00083000 | 5/9/2025 3:43 PM | 83 | 0.51 | 0.46 | 0.52 | 0.12 | 30.77% | 130 | 192 | 68.85% |
| SHOP250516P00084000 | 5/9/2025 3:21 PM | 84 | 0.65 | 0.58 | 0.84 | 0.16 | 32.65% | 393 | 1,351 | 71.29% |
| SHOP250516P00085000 | 5/9/2025 3:53 PM | 85 | 0.75 | 0.75 | 0.83 | 0.22 | 41.51% | 3,117 | 2,176 | 67.58% |
| SHOP250516P00086000 | 5/9/2025 3:59 PM | 86 | 0.95 | 0.92 | 1.00 | 0.20 | 26.67% | 287 | 345 | 66.11% |
| SHOP250516P00087000 | 5/9/2025 3:41 PM | 87 | 1.15 | 1.14 | 1.26 | 0.21 | 22.34% | 207 | 244 | 65.67% |
| SHOP250516P00088000 | 5/9/2025 3:44 PM | 88 | 1.50 | 1.40 | 1.53 | 0.45 | 42.86% | 936 | 259 | 64.80% |
| SHOP250516P00089000 | 5/9/2025 3:41 PM | 89 | 1.74 | 1.70 | 1.78 | 0.65 | 59.63% | 332 | 115 | 63.14% |
| SHOP250516P00090000 | 5/9/2025 3:58 PM | 90 | 2.13 | 2.08 | 2.21 | 0.53 | 33.13% | 2,073 | 1,638 | 63.38% |
| SHOP250516P00091000 | 5/9/2025 3:51 PM | 91 | 2.65 | 2.49 | 2.64 | 0.93 | 54.07% | 180 | 561 | 62.79% |
| SHOP250516P00092000 | 5/9/2025 3:59 PM | 92 | 2.99 | 2.94 | 3.05 | 0.67 | 28.88% | 2,431 | 440 | 61.28% |
| SHOP250516P00093000 | 5/9/2025 3:21 PM | 93 | 3.49 | 3.45 | 3.60 | 0.77 | 28.31% | 157 | 214 | 60.69% |
| SHOP250516P00094000 | 5/9/2025 3:55 PM | 94 | 4.10 | 4.05 | 4.25 | 1.19 | 40.89% | 129 | 359 | 61.04% |
| SHOP250516P00095000 | 5/9/2025 3:52 PM | 95 | 4.81 | 4.65 | 4.90 | 1.21 | 33.61% | 227 | 6,066 | 60.25% |
| SHOP250516P00100000 | 5/9/2025 3:53 PM | 100 | 8.70 | 8.55 | 9.75 | 2.20 | 33.85% | 62 | 1,416 | 74.51% |
| SHOP250516P00105000 | 5/9/2025 2:26 PM | 105 | 13.65 | 12.75 | 13.50 | 2.80 | 25.81% | 16 | 508 | 70.70% |
| SHOP250516P00110000 | 5/9/2025 12:39 PM | 110 | 18.68 | 17.35 | 18.50 | 3.35 | 21.85% | 2 | 501 | 88.77% |
| SHOP250516P00115000 | 5/5/2025 12:40 PM | 115 | 17.15 | 22.95 | 23.50 | 0.00 | 0.00% | 16 | 103 | 105.27% |
| SHOP250516P00120000 | 5/8/2025 3:49 PM | 120 | 25.28 | 27.25 | 30.20 | 0.00 | 0.00% | 20 | 45 | 136.33% |
| SHOP250516P00125000 | 4/29/2025 10:21 AM | 125 | 26.90 | 32.45 | 34.85 | 0.00 | 0.00% | 1 | 0 | 146.68% |
| SHOP250516P00130000 | 4/4/2025 2:08 PM | 130 | 54.00 | 30.55 | 32.25 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SHOP250516P00135000 | 3/26/2025 12:37 PM | 135 | 31.90 | 36.95 | 38.65 | 0.00 | 0.00% | - | 0 | 0.00% |
| SHOP250516P00140000 | 4/7/2025 1:14 PM | 140 | 61.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
TTD The Trade Desk, Inc.
71.04
+18.60%
APP AppLovin Corporation
328.54
-3.23%
UBER Uber Technologies, Inc.
82.81
+0.62%
LYFT Lyft, Inc.
16.65
+28.08%
DDOG Datadog, Inc.
107.88
-1.23%
SOUN SoundHound AI, Inc.
8.98
-7.80%
MSTR Strategy Incorporated
416.03
+0.40%
U Unity Software Inc.
20.56
-0.44%
SNOW Snowflake Inc.
174.14
+0.10%
ADBE Adobe Inc.
383.28
-0.18%