Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00040000 | 2024-05-17 3:29PM EDT | 40.00 | 18.20 | 16.75 | 19.00 | -0.37 | -1.99% | 5 | 82 | 517.19% |
| SHOP240517C00045000 | 2024-05-17 3:57PM EDT | 45.00 | 13.42 | 13.25 | 14.10 | -0.28 | -2.04% | 14 | 15 | 295.31% |
| SHOP240517C00050000 | 2024-05-17 9:50AM EDT | 50.00 | 6.70 | 7.55 | 9.15 | -1.17 | -14.87% | 9 | 90 | 287.70% |
| SHOP240517C00053000 | 2024-05-17 3:28PM EDT | 53.00 | 5.20 | 3.70 | 6.60 | +0.10 | +1.96% | 5 | 9 | 264.65% |
| SHOP240517C00054000 | 2024-05-17 3:02PM EDT | 54.00 | 4.25 | 3.65 | 5.00 | -0.60 | -12.37% | 3 | 7 | 166.41% |
| SHOP240517C00055000 | 2024-05-17 3:43PM EDT | 55.00 | 3.37 | 2.98 | 4.15 | +0.12 | +3.69% | 110 | 363 | 68.75% |
| SHOP240517C00056000 | 2024-05-17 3:30PM EDT | 56.00 | 2.20 | 2.25 | 2.72 | +0.18 | +8.91% | 1,066 | 1,015 | 81.64% |
| SHOP240517C00056500 | 2024-05-17 3:28PM EDT | 56.50 | 1.73 | 1.44 | 2.25 | +0.20 | +13.07% | 832 | 502 | 74.22% |
| SHOP240517C00057000 | 2024-05-17 3:58PM EDT | 57.00 | 1.46 | 1.42 | 1.77 | +0.46 | +46.00% | 2,300 | 1,456 | 64.45% |
| SHOP240517C00058000 | 2024-05-17 3:59PM EDT | 58.00 | 0.49 | 0.31 | 0.77 | +0.12 | +32.43% | 10,918 | 2,099 | 37.50% |
| SHOP240517C00059000 | 2024-05-17 3:56PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 4,811 | 4,167 | 10.16% |
| SHOP240517C00060000 | 2024-05-17 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,684 | 7,595 | 25.78% |
| SHOP240517C00061000 | 2024-05-17 3:41PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 407 | 5,154 | 39.06% |
| SHOP240517C00062000 | 2024-05-17 3:41PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 997 | 6,509 | 51.56% |
| SHOP240517C00063000 | 2024-05-17 3:54PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 4,988 | 59.38% |
| SHOP240517C00064000 | 2024-05-17 1:41PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,073 | 68.75% |
| SHOP240517C00065000 | 2024-05-17 3:38PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 53 | 6,825 | 81.25% |
| SHOP240517C00066000 | 2024-05-17 2:43PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,130 | 90.63% |
| SHOP240517C00067000 | 2024-05-17 2:02PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 787 | 98.44% |
| SHOP240517C00068000 | 2024-05-17 1:38PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,219 | 109.38% |
| SHOP240517C00069000 | 2024-05-17 2:17PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 960 | 118.75% |
| SHOP240517C00070000 | 2024-05-17 9:52AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 3,582 | 128.13% |
| SHOP240517C00071000 | 2024-05-16 11:25AM EDT | 71.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 12 | 1,001 | 201.56% |
| SHOP240517C00072000 | 2024-05-17 1:01PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 496 | 143.75% |
| SHOP240517C00073000 | 2024-05-14 12:45PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 297 | 185.94% |
| SHOP240517C00074000 | 2024-05-15 1:58PM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 301 | 162.50% |
| SHOP240517C00075000 | 2024-05-17 2:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,557 | 168.75% |
| SHOP240517C00076000 | 2024-05-16 9:34AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 649 | 181.25% |
| SHOP240517C00077000 | 2024-05-16 9:54AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,715 | 187.50% |
| SHOP240517C00078000 | 2024-05-15 9:32AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 541 | 193.75% |
| SHOP240517C00079000 | 2024-05-15 1:53PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 586 | 200.00% |
| SHOP240517C00080000 | 2024-05-17 3:22PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 6,264 | 212.50% |
| SHOP240517C00081000 | 2024-05-16 9:40AM EDT | 81.00 | 0.30 | 0.00 | 0.07 | 0.00 | - | 1 | 1,241 | 268.75% |
| SHOP240517C00082000 | 2024-05-16 11:20AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 989 | 225.00% |
| SHOP240517C00083000 | 2024-05-17 11:59AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,710 | 231.25% |
| SHOP240517C00084000 | 2024-05-14 12:50PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 237.50% |
| SHOP240517C00085000 | 2024-05-17 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 8,500 | 250.00% |
| SHOP240517C00086000 | 2024-05-16 12:05PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 250.00% |
| SHOP240517C00090000 | 2024-05-17 3:27PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,525 | 275.00% |
| SHOP240517C00095000 | 2024-05-17 2:37PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,636 | 312.50% |
| SHOP240517C00100000 | 2024-05-17 12:54PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,581 | 337.50% |
| SHOP240517C00105000 | 2024-05-14 12:16PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 869 | 362.50% |
| SHOP240517C00110000 | 2024-05-15 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,954 | 387.50% |
| SHOP240517C00115000 | 2024-05-14 11:36AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 500 | 412.50% |
| SHOP240517C00120000 | 2024-05-07 10:24AM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 437.50% |
| SHOP240517C00125000 | 2024-04-29 3:22PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 749 | 462.50% |
| SHOP240517C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 177 | 487.50% |
| SHOP240517C00135000 | 2024-05-16 3:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 349 | 500.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00040000 | 2024-05-14 10:13AM EDT | 40.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 296 | 384.38% |
| SHOP240517P00045000 | 2024-05-14 2:46PM EDT | 45.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 5 | 1,833 | 326.56% |
| SHOP240517P00050000 | 2024-05-17 12:25PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,739 | 115.63% |
| SHOP240517P00053000 | 2024-05-17 2:31PM EDT | 53.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 16 | 670 | 133.20% |
| SHOP240517P00054000 | 2024-05-17 3:23PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 1,074 | 62.50% |
| SHOP240517P00055000 | 2024-05-17 3:36PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 546 | 2,238 | 56.25% |
| SHOP240517P00056000 | 2024-05-17 3:10PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 445 | 2,016 | 42.19% |
| SHOP240517P00056500 | 2024-05-17 3:41PM EDT | 56.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 356 | 601 | 34.38% |
| SHOP240517P00057000 | 2024-05-17 3:47PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 3,240 | 2,716 | 27.34% |
| SHOP240517P00058000 | 2024-05-17 3:58PM EDT | 58.00 | 0.03 | 0.00 | 0.01 | -0.53 | -94.64% | 4,824 | 2,432 | 11.72% |
| SHOP240517P00059000 | 2024-05-17 3:58PM EDT | 59.00 | 0.52 | 0.40 | 0.71 | -0.78 | -60.00% | 987 | 2,755 | 35.55% |
| SHOP240517P00060000 | 2024-05-17 3:58PM EDT | 60.00 | 1.50 | 1.30 | 2.13 | -0.61 | -28.91% | 781 | 3,329 | 61.91% |
| SHOP240517P00061000 | 2024-05-17 3:40PM EDT | 61.00 | 2.74 | 2.20 | 4.55 | -0.44 | -13.84% | 376 | 1,521 | 151.37% |
| SHOP240517P00062000 | 2024-05-17 3:45PM EDT | 62.00 | 3.52 | 3.25 | 3.60 | -0.61 | -14.77% | 239 | 952 | 86.33% |
| SHOP240517P00063000 | 2024-05-17 3:18PM EDT | 63.00 | 4.63 | 4.15 | 4.80 | -0.15 | -3.14% | 52 | 925 | 59.38% |
| SHOP240517P00064000 | 2024-05-17 3:53PM EDT | 64.00 | 5.87 | 5.25 | 5.80 | -0.03 | -0.51% | 181 | 494 | 99.22% |
| SHOP240517P00065000 | 2024-05-17 3:47PM EDT | 65.00 | 6.55 | 6.30 | 6.95 | -0.65 | -9.03% | 72 | 941 | 139.84% |
| SHOP240517P00066000 | 2024-05-16 3:55PM EDT | 66.00 | 8.07 | 7.25 | 8.40 | 0.00 | - | 3 | 115 | 192.19% |
| SHOP240517P00067000 | 2024-05-17 9:40AM EDT | 67.00 | 9.75 | 7.30 | 9.75 | +1.85 | +23.42% | 4 | 10 | 138.28% |
| SHOP240517P00068000 | 2024-05-17 2:21PM EDT | 68.00 | 10.01 | 9.30 | 10.55 | -0.24 | -2.34% | 73 | 675 | 240.82% |
| SHOP240517P00069000 | 2024-05-16 3:57PM EDT | 69.00 | 11.25 | 9.00 | 11.50 | 0.00 | - | 280 | 14 | 333.79% |
| SHOP240517P00070000 | 2024-05-17 2:53PM EDT | 70.00 | 11.75 | 10.45 | 12.20 | -0.35 | -2.89% | 138 | 1,327 | 313.09% |
| SHOP240517P00071000 | 2024-05-17 9:37AM EDT | 71.00 | 13.61 | 12.30 | 13.60 | +0.41 | +3.11% | 2 | 24 | 291.41% |
| SHOP240517P00072000 | 2024-05-17 9:40AM EDT | 72.00 | 14.75 | 13.00 | 13.65 | +0.55 | +3.87% | 2 | 9 | 242.97% |
| SHOP240517P00073000 | 2024-05-15 3:19PM EDT | 73.00 | 14.67 | 14.10 | 15.60 | +0.87 | +6.30% | 1 | 5 | 301.95% |
| SHOP240517P00074000 | 2024-05-17 2:01PM EDT | 74.00 | 15.85 | 15.15 | 16.55 | 0.00 | - | 6 | 454 | 315.63% |
| SHOP240517P00075000 | 2024-05-17 11:42AM EDT | 75.00 | 17.36 | 16.30 | 17.75 | +0.26 | +1.52% | 4 | 670 | 361.33% |
| SHOP240517P00076000 | 2024-05-16 3:04PM EDT | 76.00 | 17.85 | 16.45 | 18.50 | 0.00 | - | 1 | 1 | 181.25% |
| SHOP240517P00077000 | 2024-05-17 1:21PM EDT | 77.00 | 18.66 | 16.40 | 19.50 | -0.24 | -1.27% | 1 | 73 | 461.33% |
| SHOP240517P00078000 | 2024-05-15 3:22PM EDT | 78.00 | 18.85 | 17.15 | 22.00 | 0.00 | - | 2 | 1 | 285.16% |
| SHOP240517P00079000 | 2024-05-14 12:41PM EDT | 79.00 | 21.45 | 20.25 | 21.25 | 0.00 | - | 8 | 2 | 354.30% |
| SHOP240517P00080000 | 2024-05-17 3:32PM EDT | 80.00 | 21.60 | 20.70 | 22.25 | -0.55 | -2.48% | 50 | 67 | 212.50% |
| SHOP240517P00081000 | 2024-05-08 10:29AM EDT | 81.00 | 19.15 | 22.15 | 23.50 | 0.00 | - | - | 0 | 395.70% |
| SHOP240517P00082000 | 2024-05-10 11:42AM EDT | 82.00 | 21.97 | 23.00 | 25.40 | 0.00 | - | 1 | 0 | 481.64% |
| SHOP240517P00083000 | 2024-05-08 11:40AM EDT | 83.00 | 20.55 | 23.75 | 26.60 | 0.00 | - | - | 0 | 489.45% |
| SHOP240517P00084000 | 2024-05-08 3:20PM EDT | 84.00 | 21.90 | 24.10 | 27.60 | 0.00 | - | - | 0 | 434.77% |
| SHOP240517P00085000 | 2024-05-17 11:36AM EDT | 85.00 | 27.27 | 26.10 | 28.55 | -0.22 | -0.80% | 1 | 503 | 538.67% |
| SHOP240517P00086000 | 2024-05-08 1:21PM EDT | 86.00 | 24.15 | 25.70 | 29.60 | 0.00 | - | - | 0 | 395.31% |
| SHOP240517P00090000 | 2024-05-10 3:55PM EDT | 90.00 | 30.85 | 30.30 | 32.75 | 0.00 | - | 6 | 0 | 362.50% |
| SHOP240517P00095000 | 2024-05-09 3:09PM EDT | 95.00 | 32.60 | 34.20 | 38.95 | 0.00 | - | 1 | 0 | 437.50% |
| SHOP240517P00100000 | 2024-04-11 10:57AM EDT | 100.00 | 29.40 | 40.70 | 41.50 | 0.00 | - | 42 | 0 | 406.25% |
| SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 105.00 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240517P00110000 | 2024-02-29 4:22PM EDT | 110.00 | 34.03 | 31.85 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240517P00115000 | 2024-02-15 2:16PM EDT | 115.00 | 32.60 | 36.75 | 38.95 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240517P00125000 | 2024-02-21 3:41PM EDT | 125.00 | 50.28 | 44.30 | 48.10 | 0.00 | - | 61 | 0 | 0.00% |
| SHOP240517P00130000 | 2024-02-09 11:02AM EDT | 130.00 | 41.90 | 53.20 | 54.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.