Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 13.80 | 13.75 | 14.25 | -0.15 | -1.08% | 1 | 2 | 157.23% |
| SHOP240524C00050000 | 2024-05-17 9:36AM EDT | 50.00 | 7.57 | 8.15 | 9.55 | 0.00 | - | 2 | 12 | 90.63% |
| SHOP240524C00052000 | 2024-05-16 11:07AM EDT | 52.00 | 6.89 | 6.85 | 8.65 | 0.00 | - | - | 2 | 132.52% |
| SHOP240524C00053000 | 2024-05-17 3:36PM EDT | 53.00 | 5.32 | 6.05 | 6.50 | 0.00 | - | 3 | 29 | 94.14% |
| SHOP240524C00054000 | 2024-05-17 3:36PM EDT | 54.00 | 4.38 | 4.35 | 5.35 | 0.00 | - | 2 | 26 | 54.69% |
| SHOP240524C00055000 | 2024-05-20 9:34AM EDT | 55.00 | 4.15 | 3.80 | 4.25 | +0.65 | +18.57% | 16 | 233 | 57.42% |
| SHOP240524C00056000 | 2024-05-17 3:58PM EDT | 56.00 | 2.80 | 2.73 | 3.40 | 0.00 | - | 117 | 141 | 64.94% |
| SHOP240524C00056500 | 2024-05-20 9:30AM EDT | 56.50 | 2.72 | 2.62 | 2.89 | +0.27 | +11.02% | 3 | 269 | 52.05% |
| SHOP240524C00057000 | 2024-05-20 9:33AM EDT | 57.00 | 2.50 | 2.40 | 2.50 | +0.45 | +23.20% | 33 | 559 | 53.91% |
| SHOP240524C00058000 | 2024-05-20 9:35AM EDT | 58.00 | 1.66 | 1.72 | 1.68 | +0.26 | +18.31% | 309 | 2,285 | 48.05% |
| SHOP240524C00059000 | 2024-05-20 9:35AM EDT | 59.00 | 1.10 | 1.07 | 1.16 | +0.18 | +19.57% | 448 | 2,607 | 47.75% |
| SHOP240524C00060000 | 2024-05-20 9:35AM EDT | 60.00 | 0.70 | 0.74 | 0.76 | +0.12 | +20.34% | 1,036 | 5,807 | 47.46% |
| SHOP240524C00061000 | 2024-05-20 9:34AM EDT | 61.00 | 0.45 | 0.45 | 0.50 | +0.09 | +25.00% | 484 | 1,550 | 48.44% |
| SHOP240524C00062000 | 2024-05-20 9:35AM EDT | 62.00 | 0.26 | 0.25 | 0.28 | +0.05 | +22.73% | 310 | 5,187 | 47.17% |
| SHOP240524C00063000 | 2024-05-20 9:34AM EDT | 63.00 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 68 | 3,405 | 48.15% |
| SHOP240524C00064000 | 2024-05-20 9:33AM EDT | 64.00 | 0.13 | 0.09 | 0.13 | +0.04 | +44.44% | 240 | 1,459 | 50.00% |
| SHOP240524C00065000 | 2024-05-20 9:35AM EDT | 65.00 | 0.08 | 0.07 | 0.08 | +0.01 | +16.67% | 95 | 1,784 | 52.34% |
| SHOP240524C00066000 | 2024-05-20 9:33AM EDT | 66.00 | 0.07 | 0.05 | 0.06 | +0.03 | +150.00% | 3 | 2,536 | 55.08% |
| SHOP240524C00067000 | 2024-05-17 3:52PM EDT | 67.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 65 | 768 | 57.81% |
| SHOP240524C00068000 | 2024-05-17 3:55PM EDT | 68.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 68 | 394 | 61.72% |
| SHOP240524C00069000 | 2024-05-17 11:05AM EDT | 69.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 139 | 421 | 108.01% |
| SHOP240524C00070000 | 2024-05-20 9:34AM EDT | 70.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 34 | 1,507 | 71.88% |
| SHOP240524C00071000 | 2024-05-17 3:21PM EDT | 71.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 11 | 482 | 160.16% |
| SHOP240524C00072000 | 2024-05-20 9:30AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 25 | 99 | 50.00% |
| SHOP240524C00073000 | 2024-05-15 12:23PM EDT | 73.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 220 | 87.50% |
| SHOP240524C00074000 | 2024-05-17 1:41PM EDT | 74.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 254 | 96.48% |
| SHOP240524C00075000 | 2024-05-17 11:22AM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 414 | 815 | 88.28% |
| SHOP240524C00076000 | 2024-05-14 10:27AM EDT | 76.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 69 | 121.48% |
| SHOP240524C00077000 | 2024-05-16 9:35AM EDT | 77.00 | 0.02 | 0.01 | 2.00 | 0.00 | - | 5 | 156 | 203.22% |
| SHOP240524C00078000 | 2024-05-16 12:38PM EDT | 78.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 106 | 594 | 100.00% |
| SHOP240524C00079000 | 2024-05-10 2:29PM EDT | 79.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 167.38% |
| SHOP240524C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 377 | 582 | 93.75% |
| SHOP240524C00081000 | 2024-05-17 2:31PM EDT | 81.00 | 0.01 | 0.00 | 3.75 | 0.00 | - | 703 | 842 | 277.34% |
| SHOP240524C00082000 | 2024-05-17 3:42PM EDT | 82.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 11 | 94 | 226.37% |
| SHOP240524C00083000 | 2024-05-17 3:33PM EDT | 83.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 112 | 155 | 211.52% |
| SHOP240524C00084000 | 2024-05-16 3:46PM EDT | 84.00 | 0.01 | 0.00 | 1.86 | 0.00 | - | 6 | 18 | 239.45% |
| SHOP240524C00085000 | 2024-05-17 2:18PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 50.00% |
| SHOP240524C00086000 | 2024-05-16 3:34PM EDT | 86.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 5 | 59 | 226.37% |
| SHOP240524C00087000 | 2024-05-16 9:47AM EDT | 87.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 138 | 259.96% |
| SHOP240524C00088000 | 2024-05-16 9:49AM EDT | 88.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | 1 | 65 | 258.98% |
| SHOP240524C00089000 | 2024-05-13 3:56PM EDT | 89.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 56 | 166.02% |
| SHOP240524C00090000 | 2024-05-16 3:33PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 308 | 137.50% |
| SHOP240524C00095000 | 2024-05-15 3:01PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 181 | 157.81% |
| SHOP240524C00100000 | 2024-05-15 2:15PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 432 | 50.00% |
| SHOP240524C00105000 | 2024-05-13 3:05PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 80 | 175.00% |
| SHOP240524C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-05-15 2:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 333 | 793 | 50.00% |
| SHOP240524P00047500 | 2024-05-17 3:57PM EDT | 47.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 53 | 521 | 84.38% |
| SHOP240524P00048000 | 2024-05-17 3:37PM EDT | 48.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 36 | 36 | 132.81% |
| SHOP240524P00049000 | 2024-05-16 12:38PM EDT | 49.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 4 | 122.27% |
| SHOP240524P00049500 | 2024-05-17 10:09AM EDT | 49.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 117.19% |
| SHOP240524P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 3 | 1,195 | 69.53% |
| SHOP240524P00051000 | 2024-05-17 2:40PM EDT | 51.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 41 | 2,054 | 61.72% |
| SHOP240524P00052000 | 2024-05-20 9:31AM EDT | 52.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 2 | 210 | 53.52% |
| SHOP240524P00053000 | 2024-05-17 3:12PM EDT | 53.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 351 | 272 | 51.17% |
| SHOP240524P00054000 | 2024-05-17 3:41PM EDT | 54.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 179 | 2,429 | 44.73% |
| SHOP240524P00055000 | 2024-05-17 3:56PM EDT | 55.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 481 | 1,336 | 45.22% |
| SHOP240524P00056000 | 2024-05-20 9:33AM EDT | 56.00 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 28 | 568 | 37.21% |
| SHOP240524P00056500 | 2024-05-20 9:33AM EDT | 56.50 | 0.22 | 0.21 | 0.26 | -0.12 | -26.09% | 6 | 546 | 36.91% |
| SHOP240524P00057000 | 2024-05-20 9:34AM EDT | 57.00 | 0.34 | 0.30 | 0.38 | -0.12 | -26.09% | 93 | 1,531 | 37.21% |
| SHOP240524P00058000 | 2024-05-20 9:32AM EDT | 58.00 | 0.58 | 0.60 | 0.66 | -0.30 | -34.09% | 32 | 2,809 | 35.40% |
| SHOP240524P00059000 | 2024-05-20 9:35AM EDT | 59.00 | 1.06 | 1.02 | 1.13 | -0.30 | -23.08% | 13 | 1,538 | 35.11% |
| SHOP240524P00060000 | 2024-05-17 3:49PM EDT | 60.00 | 2.13 | 1.57 | 1.71 | 0.00 | - | 320 | 1,470 | 32.62% |
| SHOP240524P00061000 | 2024-05-17 3:40PM EDT | 61.00 | 2.92 | 2.16 | 2.75 | 0.00 | - | 106 | 831 | 45.51% |
| SHOP240524P00062000 | 2024-05-20 9:34AM EDT | 62.00 | 3.15 | 3.15 | 3.60 | -0.53 | -14.40% | 3 | 1,969 | 47.46% |
| SHOP240524P00063000 | 2024-05-17 3:43PM EDT | 63.00 | 4.69 | 3.60 | 4.75 | 0.00 | - | 30 | 219 | 64.84% |
| SHOP240524P00064000 | 2024-05-17 3:53PM EDT | 64.00 | 5.75 | 4.75 | 5.80 | 0.00 | - | 53 | 1,401 | 76.47% |
| SHOP240524P00065000 | 2024-05-17 3:23PM EDT | 65.00 | 6.75 | 5.40 | 6.05 | 0.00 | - | 65 | 208 | 0.00% |
| SHOP240524P00066000 | 2024-05-17 2:53PM EDT | 66.00 | 7.86 | 6.55 | 7.90 | 0.00 | - | 10 | 112 | 99.02% |
| SHOP240524P00067000 | 2024-05-16 9:33AM EDT | 67.00 | 8.55 | 6.20 | 8.30 | 0.00 | - | 5 | 62 | 0.00% |
| SHOP240524P00068000 | 2024-05-20 9:34AM EDT | 68.00 | 9.23 | 8.60 | 9.10 | -0.54 | -5.53% | 2 | 247 | 0.00% |
| SHOP240524P00069000 | 2024-05-16 1:04PM EDT | 69.00 | 10.87 | 9.55 | 10.85 | 0.00 | - | 15 | 7 | 118.95% |
| SHOP240524P00070000 | 2024-05-16 1:02PM EDT | 70.00 | 11.65 | 0.00 | 12.40 | 0.00 | - | 32 | 6 | 158.50% |
| SHOP240524P00071000 | 2024-05-15 3:22PM EDT | 71.00 | 12.05 | 11.75 | 12.60 | 0.00 | - | 64 | 0 | 112.89% |
| SHOP240524P00072000 | 2024-05-17 3:55PM EDT | 72.00 | 13.51 | 12.65 | 13.30 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240524P00073000 | 2024-05-17 1:19PM EDT | 73.00 | 14.65 | 13.80 | 14.35 | 0.00 | - | 1 | 0 | 85.94% |
| SHOP240524P00074000 | 2024-05-10 2:59PM EDT | 74.00 | 15.00 | 14.10 | 16.30 | 0.00 | - | 14 | 1 | 182.23% |
| SHOP240524P00075000 | 2024-05-13 9:35AM EDT | 75.00 | 16.00 | 15.35 | 16.40 | 0.00 | - | 5 | 0 | 108.59% |
| SHOP240524P00076000 | 2024-05-13 11:02AM EDT | 76.00 | 17.30 | 16.45 | 17.20 | 0.00 | - | 3 | 3 | 0.00% |
| SHOP240524P00077000 | 2024-05-08 12:07PM EDT | 77.00 | 14.48 | 17.70 | 18.15 | 0.00 | - | 5 | 1 | 0.00% |
| SHOP240524P00078000 | 2024-05-10 2:56PM EDT | 78.00 | 19.18 | 17.95 | 19.25 | 0.00 | - | 3 | 1 | 0.00% |
| SHOP240524P00079000 | 2024-05-06 3:52PM EDT | 79.00 | 5.77 | 19.60 | 20.50 | 0.00 | - | 1 | 2 | 144.92% |
| SHOP240524P00080000 | 2024-05-17 1:30PM EDT | 80.00 | 21.70 | 20.50 | 21.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240524P00081000 | 2024-05-17 10:36AM EDT | 81.00 | 22.89 | 20.80 | 23.60 | 0.00 | - | 1 | 1 | 245.02% |
| SHOP240524P00082000 | 2024-05-13 12:17PM EDT | 82.00 | 23.30 | 21.35 | 23.20 | 0.00 | - | 1 | 3 | 0.00% |
| SHOP240524P00083000 | 2024-05-10 11:35AM EDT | 83.00 | 22.90 | 22.80 | 24.65 | 0.00 | - | 1 | 1 | 183.40% |
| SHOP240524P00084000 | 2024-05-10 11:35AM EDT | 84.00 | 23.87 | 23.35 | 27.00 | 0.00 | - | 1 | 9 | 285.74% |
| SHOP240524P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 23.23 | 24.20 | 27.85 | 0.00 | - | 1 | 0 | 283.11% |
© 2024 Yahoo. All rights reserved.