Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Shopify Inc. Class A Subordinate Voting Shares (SHOP)

Compare
Time to buy SHOP?
100.65
+3.01
+(3.08%)
At close: April 2 at 4:00:00 PM EDT
90.45
-10.20
(-10.13%)
Pre-Market: 6:47:08 AM EDT
Time to buy SHOP?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHOP250404C00065000 4/2/2025 11:02 AM 65 32.84 0.00 0.00 0.00 0.00% 8 0 0.00%
SHOP250404C00070000 3/31/2025 9:38 AM 70 21.82 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404C00075000 4/2/2025 11:15 AM 75 22.26 0.00 0.00 0.00 0.00% 2 0 0.00%
SHOP250404C00076000 3/27/2025 12:42 PM 76 26.26 0.00 0.00 0.00 0.00% - 0 0.00%
SHOP250404C00077000 3/27/2025 12:42 PM 77 25.28 0.00 0.00 0.00 0.00% - 0 0.00%
SHOP250404C00080000 4/2/2025 3:49 PM 80 20.58 0.00 0.00 0.00 0.00% 15 0 0.00%
SHOP250404C00084000 3/24/2025 9:51 AM 84 25.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SHOP250404C00085000 4/2/2025 3:30 PM 85 14.65 0.00 0.00 0.00 0.00% 4 0 0.00%
SHOP250404C00086000 3/31/2025 3:19 PM 86 10.00 0.00 0.00 0.00 0.00% 4 0 0.00%
SHOP250404C00087000 3/31/2025 10:34 AM 87 6.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SHOP250404C00088000 3/31/2025 11:33 AM 88 5.65 0.00 0.00 0.00 0.00% 2 0 0.00%
SHOP250404C00089000 3/31/2025 12:27 PM 89 5.80 0.00 0.00 0.00 0.00% 2 0 0.00%
SHOP250404C00090000 4/2/2025 3:55 PM 90 10.83 0.00 0.00 0.00 0.00% 12 0 0.00%
SHOP250404C00091000 4/2/2025 2:39 PM 91 9.00 0.00 0.00 0.00 0.00% 13 0 0.00%
SHOP250404C00092000 4/2/2025 3:45 PM 92 8.66 0.00 0.00 0.00 0.00% 15 0 0.00%
SHOP250404C00093000 4/2/2025 3:54 PM 93 8.10 0.00 0.00 0.00 0.00% 55 0 0.00%
SHOP250404C00094000 4/2/2025 12:52 PM 94 6.75 0.00 0.00 0.00 0.00% 4 0 0.00%
SHOP250404C00095000 4/2/2025 3:54 PM 95 6.40 0.00 0.00 0.00 0.00% 49 0 0.00%
SHOP250404C00096000 4/2/2025 2:18 PM 96 4.65 0.00 0.00 0.00 0.00% 62 0 0.00%
SHOP250404C00097000 4/2/2025 3:10 PM 97 3.80 0.00 0.00 0.00 0.00% 78 0 0.00%
SHOP250404C00098000 4/2/2025 3:34 PM 98 3.84 0.00 0.00 0.00 0.00% 236 0 0.00%
SHOP250404C00099000 4/2/2025 3:55 PM 99 3.45 0.00 0.00 0.00 0.00% 181 0 0.00%
SHOP250404C00100000 4/2/2025 3:59 PM 100 3.00 0.00 0.00 0.00 0.00% 1,078 0 0.00%
SHOP250404C00101000 4/2/2025 3:54 PM 101 2.40 0.00 0.00 0.00 0.00% 1,796 0 1.56%
SHOP250404C00102000 4/2/2025 3:59 PM 102 1.90 0.00 0.00 0.00 0.00% 332 0 6.25%
SHOP250404C00103000 4/2/2025 3:59 PM 103 1.58 0.00 0.00 0.00 0.00% 378 0 6.25%
SHOP250404C00104000 4/2/2025 3:59 PM 104 1.20 0.00 0.00 0.00 0.00% 304 0 12.50%
SHOP250404C00105000 4/2/2025 3:58 PM 105 0.90 0.00 0.00 0.00 0.00% 340 0 12.50%
SHOP250404C00106000 4/2/2025 3:55 PM 106 0.68 0.00 0.00 0.00 0.00% 607 0 12.50%
SHOP250404C00107000 4/2/2025 3:33 PM 107 0.37 0.00 0.00 0.00 0.00% 103 0 25.00%
SHOP250404C00108000 4/2/2025 3:37 PM 108 0.28 0.00 0.00 0.00 0.00% 7 0 25.00%
SHOP250404C00109000 4/2/2025 3:08 PM 109 0.14 0.00 0.00 0.00 0.00% 51 0 25.00%
SHOP250404C00110000 4/2/2025 3:59 PM 110 0.19 0.00 0.00 0.00 0.00% 121 0 25.00%
SHOP250404C00111000 4/2/2025 3:11 PM 111 0.07 0.00 0.00 0.00 0.00% 33 0 25.00%
SHOP250404C00112000 4/2/2025 3:55 PM 112 0.11 0.00 0.00 0.00 0.00% 39 0 25.00%
SHOP250404C00113000 4/2/2025 3:59 PM 113 0.05 0.00 0.00 0.00 0.00% 16 0 50.00%
SHOP250404C00114000 4/2/2025 3:26 PM 114 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00115000 4/2/2025 3:57 PM 115 0.06 0.00 0.00 0.00 0.00% 61 0 50.00%
SHOP250404C00116000 4/2/2025 2:28 PM 116 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00117000 4/2/2025 2:03 PM 117 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
SHOP250404C00118000 4/1/2025 10:58 AM 118 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00119000 4/2/2025 2:01 PM 119 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
SHOP250404C00120000 4/2/2025 2:24 PM 120 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
SHOP250404C00121000 3/28/2025 1:47 PM 121 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00122000 4/2/2025 10:22 AM 122 0.06 0.00 0.00 0.00 0.00% 20 0 50.00%
SHOP250404C00123000 3/31/2025 10:29 AM 123 0.02 0.00 0.00 0.00 0.00% 41 0 50.00%
SHOP250404C00124000 4/2/2025 10:59 AM 124 0.07 0.00 0.00 0.00 0.00% 2 0 50.00%
SHOP250404C00125000 4/2/2025 10:59 AM 125 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
SHOP250404C00126000 4/1/2025 10:29 AM 126 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00127000 3/28/2025 2:41 PM 127 0.02 0.00 0.00 0.00 0.00% 11 0 50.00%
SHOP250404C00128000 4/2/2025 1:52 PM 128 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
SHOP250404C00129000 3/19/2025 9:30 AM 129 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00130000 4/1/2025 11:27 AM 130 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
SHOP250404C00131000 3/12/2025 1:27 PM 131 0.17 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00132000 3/27/2025 3:47 PM 132 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00133000 3/24/2025 10:05 AM 133 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
SHOP250404C00134000 3/31/2025 3:20 PM 134 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00135000 4/1/2025 3:10 PM 135 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
SHOP250404C00136000 4/1/2025 1:26 PM 136 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
SHOP250404C00137000 3/24/2025 12:25 PM 137 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
SHOP250404C00138000 3/24/2025 1:38 PM 138 0.02 0.00 0.00 0.00 0.00% 70 0 50.00%
SHOP250404C00140000 3/24/2025 11:49 AM 140 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
SHOP250404C00141000 3/19/2025 3:33 PM 141 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
SHOP250404C00145000 3/21/2025 11:35 AM 145 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
SHOP250404C00150000 3/14/2025 9:46 AM 150 0.09 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404C00160000 3/6/2025 11:14 AM 160 0.29 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHOP250404P00065000 3/28/2025 3:59 PM 65 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
SHOP250404P00070000 3/31/2025 1:36 PM 70 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
SHOP250404P00075000 4/1/2025 11:58 AM 75 0.01 0.00 0.00 0.00 0.00% 960 0 50.00%
SHOP250404P00076000 4/1/2025 10:03 AM 76 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404P00077000 3/31/2025 12:06 PM 77 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
SHOP250404P00078000 3/31/2025 11:19 AM 78 0.16 0.00 0.00 0.00 0.00% 3 0 50.00%
SHOP250404P00079000 3/31/2025 11:05 AM 79 0.21 0.00 0.00 0.00 0.00% 19 0 50.00%
SHOP250404P00080000 4/2/2025 2:08 PM 80 0.03 0.00 0.00 0.00 0.00% 112 0 50.00%
SHOP250404P00081000 4/1/2025 10:45 AM 81 0.11 0.00 0.00 0.00 0.00% 301 0 50.00%
SHOP250404P00082000 4/1/2025 10:14 AM 82 0.17 0.00 0.00 0.00 0.00% 5 0 50.00%
SHOP250404P00083000 4/2/2025 1:35 PM 83 0.02 0.00 0.00 0.00 0.00% 33 0 50.00%
SHOP250404P00084000 4/2/2025 9:30 AM 84 0.07 0.00 0.00 0.00 0.00% 2 0 50.00%
SHOP250404P00085000 4/2/2025 3:33 PM 85 0.06 0.00 0.00 0.00 0.00% 14 0 50.00%
SHOP250404P00086000 4/2/2025 1:32 PM 86 0.06 0.00 0.00 0.00 0.00% 6 0 50.00%
SHOP250404P00087000 4/2/2025 3:54 PM 87 0.15 0.00 0.00 0.00 0.00% 85 0 50.00%
SHOP250404P00088000 4/2/2025 3:19 PM 88 0.16 0.00 0.00 0.00 0.00% 19 0 50.00%
SHOP250404P00089000 4/2/2025 3:04 PM 89 0.21 0.00 0.00 0.00 0.00% 14 0 50.00%
SHOP250404P00090000 4/2/2025 3:59 PM 90 0.23 0.00 0.00 0.00 0.00% 669 0 25.00%
SHOP250404P00091000 4/2/2025 3:27 PM 91 0.33 0.00 0.00 0.00 0.00% 87 0 25.00%
SHOP250404P00092000 4/2/2025 3:34 PM 92 0.38 0.00 0.00 0.00 0.00% 275 0 25.00%
SHOP250404P00093000 4/2/2025 3:58 PM 93 0.50 0.00 0.00 0.00 0.00% 139 0 25.00%
SHOP250404P00094000 4/2/2025 3:54 PM 94 0.66 0.00 0.00 0.00 0.00% 172 0 25.00%
SHOP250404P00095000 4/2/2025 3:59 PM 95 0.78 0.00 0.00 0.00 0.00% 719 0 25.00%
SHOP250404P00096000 4/2/2025 3:58 PM 96 1.03 0.00 0.00 0.00 0.00% 173 0 12.50%
SHOP250404P00097000 4/2/2025 3:58 PM 97 1.27 0.00 0.00 0.00 0.00% 233 0 12.50%
SHOP250404P00098000 4/2/2025 3:51 PM 98 1.57 0.00 0.00 0.00 0.00% 91 0 12.50%
SHOP250404P00099000 4/2/2025 3:30 PM 99 2.14 0.00 0.00 0.00 0.00% 273 0 6.25%
SHOP250404P00100000 4/2/2025 3:59 PM 100 2.30 0.00 0.00 0.00 0.00% 79 0 3.13%
SHOP250404P00101000 4/2/2025 3:47 PM 101 2.88 0.00 0.00 0.00 0.00% 43 0 0.00%
SHOP250404P00102000 4/2/2025 2:44 PM 102 3.70 0.00 0.00 0.00 0.00% 80 0 0.00%
SHOP250404P00103000 4/2/2025 2:13 PM 103 4.50 0.00 0.00 0.00 0.00% 24 0 0.00%
SHOP250404P00104000 4/2/2025 1:56 PM 104 4.94 0.00 0.00 0.00 0.00% 6 0 0.00%
SHOP250404P00105000 4/2/2025 3:54 PM 105 5.35 0.00 0.00 0.00 0.00% 20 0 0.00%
SHOP250404P00106000 4/2/2025 12:51 PM 106 6.19 0.00 0.00 0.00 0.00% 3 0 0.00%
SHOP250404P00107000 4/1/2025 1:39 PM 107 9.15 0.00 0.00 0.00 0.00% 2 0 0.00%
SHOP250404P00108000 4/2/2025 1:14 PM 108 7.00 0.00 0.00 0.00 0.00% 3 0 0.00%
SHOP250404P00109000 4/2/2025 3:26 PM 109 9.74 0.00 0.00 0.00 0.00% 9 0 0.00%
SHOP250404P00110000 4/2/2025 12:43 PM 110 10.79 0.00 0.00 0.00 0.00% 8 0 0.00%
SHOP250404P00111000 4/2/2025 11:15 AM 111 13.73 0.00 0.00 0.00 0.00% 2 0 0.00%
SHOP250404P00112000 4/2/2025 12:43 PM 112 13.02 0.00 0.00 0.00 0.00% 1 0 0.00%
SHOP250404P00113000 3/26/2025 10:20 AM 113 8.15 0.00 0.00 0.00 0.00% 8 0 0.00%
SHOP250404P00114000 4/2/2025 1:07 PM 114 13.66 0.00 0.00 0.00 0.00% 2 0 0.00%
SHOP250404P00115000 3/31/2025 10:49 AM 115 24.25 0.00 0.00 0.00 0.00% 1 0 0.00%
SHOP250404P00116000 3/31/2025 3:24 PM 116 20.25 0.00 0.00 0.00 0.00% 43 0 0.00%
SHOP250404P00117000 3/31/2025 9:41 AM 117 25.94 0.00 0.00 0.00 0.00% 1 0 0.00%
SHOP250404P00118000 4/2/2025 2:50 PM 118 18.15 0.00 0.00 0.00 0.00% 15 0 0.00%
SHOP250404P00119000 3/24/2025 3:42 PM 119 10.10 0.00 0.00 0.00 0.00% 4 0 0.00%
SHOP250404P00120000 4/2/2025 3:50 PM 120 19.40 0.00 0.00 0.00 0.00% 3 0 0.00%
SHOP250404P00121000 3/28/2025 12:27 PM 121 23.65 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00122000 3/25/2025 3:50 PM 122 12.65 0.00 0.00 0.00 0.00% 2 0 0.00%
SHOP250404P00123000 3/28/2025 12:27 PM 123 25.64 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00124000 3/28/2025 12:25 PM 124 25.95 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00125000 3/28/2025 12:25 PM 125 26.94 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00126000 3/13/2025 3:08 PM 126 33.60 0.00 0.00 0.00 0.00% 18 0 0.00%
SHOP250404P00127000 3/28/2025 2:19 PM 127 29.86 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00128000 3/28/2025 2:19 PM 128 30.83 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00129000 3/31/2025 10:21 AM 129 36.77 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00130000 3/31/2025 3:24 PM 130 34.25 0.00 0.00 0.00 0.00% 29 0 0.00%
SHOP250404P00132000 2/20/2025 12:01 PM 132 12.35 26.50 28.65 0.00 0.00% - 0 0.00%
SHOP250404P00133000 3/28/2025 12:21 PM 133 34.81 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00134000 3/31/2025 10:07 AM 134 42.27 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00135000 3/31/2025 3:23 PM 135 39.40 0.00 0.00 0.00 0.00% 19 0 0.00%
SHOP250404P00136000 3/28/2025 12:20 PM 136 37.71 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00137000 3/28/2025 12:20 PM 137 38.69 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00138000 3/31/2025 10:19 AM 138 45.79 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00139000 3/31/2025 10:13 AM 139 47.10 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00140000 3/31/2025 10:13 AM 140 48.08 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00141000 3/31/2025 10:18 AM 141 48.60 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00145000 3/31/2025 10:18 AM 145 52.58 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00150000 3/31/2025 10:19 AM 150 57.77 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00155000 3/31/2025 10:17 AM 155 62.81 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00160000 3/31/2025 10:17 AM 160 67.79 0.00 0.00 0.00 0.00% 16 0 0.00%
SHOP250404P00165000 3/28/2025 12:16 PM 165 66.21 0.00 0.00 0.00 0.00% 16 0 0.00%

Related Tickers

APP AppLovin Corporation
290.39
+2.72%
 
TTD The Trade Desk, Inc.
56.30
-1.40%
 
UBER Uber Technologies, Inc.
74.50
+2.07%
 
MSTR Strategy Incorporated
312.54
+2.13%
 
SNOW Snowflake Inc.
153.91
+2.92%
 
CRM Salesforce, Inc.
271.54
+0.50%
 
ADBE Adobe Inc.
385.78
+0.67%
 
SOUN SoundHound AI, Inc.
8.66
+5.61%
 
NOW ServiceNow, Inc.
824.03
+1.54%
 
DDOG Datadog, Inc.
101.71
+0.64%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.