Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00045000 | 2024-05-15 10:43AM EDT | 45.00 | 14.00 | 13.35 | 13.95 | 0.00 | - | 20 | 50 | 73.63% |
| SHOP240531C00050000 | 2024-05-17 11:43AM EDT | 50.00 | 7.80 | 8.40 | 9.00 | -0.20 | -2.50% | 2 | 54 | 52.05% |
| SHOP240531C00051000 | 2024-05-17 3:10PM EDT | 51.00 | 7.46 | 7.45 | 8.00 | -0.14 | -1.84% | 2 | 3 | 61.82% |
| SHOP240531C00052000 | 2024-05-15 2:38PM EDT | 52.00 | 7.15 | 5.60 | 7.00 | 0.00 | - | 1 | 3 | 55.57% |
| SHOP240531C00053000 | 2024-05-14 11:12AM EDT | 53.00 | 4.95 | 4.65 | 6.10 | 0.00 | - | 2 | 2 | 52.83% |
| SHOP240531C00054000 | 2024-05-15 3:33PM EDT | 54.00 | 5.34 | 4.55 | 4.95 | 0.00 | - | 15 | 17 | 41.26% |
| SHOP240531C00055000 | 2024-05-17 2:04PM EDT | 55.00 | 3.57 | 2.98 | 4.30 | -0.23 | -6.05% | 62 | 317 | 45.22% |
| SHOP240531C00056000 | 2024-05-15 1:55PM EDT | 56.00 | 3.13 | 3.10 | 3.25 | -0.67 | -20.62% | 7 | 34 | 36.57% |
| SHOP240531C00057000 | 2024-05-17 3:51PM EDT | 57.00 | 2.36 | 2.32 | 2.53 | +0.30 | +14.56% | 213 | 124 | 35.40% |
| SHOP240531C00058000 | 2024-05-17 3:59PM EDT | 58.00 | 1.90 | 1.78 | 1.88 | +0.37 | +24.18% | 737 | 819 | 33.99% |
| SHOP240531C00059000 | 2024-05-17 3:57PM EDT | 59.00 | 1.35 | 1.29 | 1.39 | +0.25 | +24.04% | 440 | 1,009 | 33.99% |
| SHOP240531C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 0.96 | 0.94 | 1.00 | +0.19 | +24.68% | 2,321 | 2,763 | 34.03% |
| SHOP240531C00061000 | 2024-05-17 3:59PM EDT | 61.00 | 0.70 | 0.68 | 0.77 | +0.11 | +18.64% | 681 | 1,393 | 35.84% |
| SHOP240531C00062000 | 2024-05-17 3:58PM EDT | 62.00 | 0.50 | 0.48 | 0.54 | +0.10 | +25.00% | 1,086 | 1,960 | 36.04% |
| SHOP240531C00063000 | 2024-05-17 3:58PM EDT | 63.00 | 0.38 | 0.35 | 0.39 | +0.08 | +28.57% | 158 | 821 | 36.91% |
| SHOP240531C00064000 | 2024-05-17 3:42PM EDT | 64.00 | 0.27 | 0.20 | 0.30 | +0.07 | +35.00% | 135 | 1,168 | 38.48% |
| SHOP240531C00065000 | 2024-05-17 3:57PM EDT | 65.00 | 0.21 | 0.21 | 0.23 | +0.04 | +23.53% | 1,871 | 2,013 | 39.94% |
| SHOP240531C00066000 | 2024-05-17 3:58PM EDT | 66.00 | 0.16 | 0.08 | 0.19 | -0.01 | -5.88% | 33 | 268 | 41.99% |
| SHOP240531C00067000 | 2024-05-17 3:45PM EDT | 67.00 | 0.13 | 0.01 | 0.15 | +0.03 | +27.27% | 98 | 329 | 43.56% |
| SHOP240531C00068000 | 2024-05-17 1:04PM EDT | 68.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 106 | 254 | 47.75% |
| SHOP240531C00069000 | 2024-05-17 2:48PM EDT | 69.00 | 0.09 | 0.08 | 0.15 | +0.02 | +28.57% | 5 | 158 | 50.59% |
| SHOP240531C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 115 | 1,210 | 50.00% |
| SHOP240531C00071000 | 2024-05-17 2:21PM EDT | 71.00 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 18 | 219 | 52.15% |
| SHOP240531C00072000 | 2024-05-17 10:05AM EDT | 72.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 3 | 284 | 51.56% |
| SHOP240531C00073000 | 2024-05-16 1:47PM EDT | 73.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 252 | 53.52% |
| SHOP240531C00074000 | 2024-05-17 3:40PM EDT | 74.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 1 | 128 | 55.47% |
| SHOP240531C00075000 | 2024-05-17 2:12PM EDT | 75.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 19 | 403 | 57.42% |
| SHOP240531C00076000 | 2024-05-17 10:30AM EDT | 76.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 4 | 222 | 63.28% |
| SHOP240531C00077000 | 2024-05-16 1:47PM EDT | 77.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 43 | 60.16% |
| SHOP240531C00078000 | 2024-05-15 9:43AM EDT | 78.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 60.16% |
| SHOP240531C00079000 | 2024-05-17 2:25PM EDT | 79.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 40 | 64.84% |
| SHOP240531C00080000 | 2024-05-17 1:11PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 180 | 62.50% |
| SHOP240531C00081000 | 2024-05-16 9:59AM EDT | 81.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 97 | 66.41% |
| SHOP240531C00082000 | 2024-05-17 11:55AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 85 | 68.75% |
| SHOP240531C00083000 | 2024-05-14 11:45AM EDT | 83.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 29 | 78.52% |
| SHOP240531C00084000 | 2024-05-13 12:32PM EDT | 84.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 13 | 80.86% |
| SHOP240531C00085000 | 2024-05-15 11:43AM EDT | 85.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 1 | 107 | 80.86% |
| SHOP240531C00090000 | 2024-05-17 12:06PM EDT | 90.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 68 | 258 | 92.19% |
| SHOP240531C00095000 | 2024-05-16 11:28AM EDT | 95.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 20 | 75 | 103.13% |
| SHOP240531C00100000 | 2024-05-16 3:05PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 38 | 231 | 100.00% |
| SHOP240531C00105000 | 2024-05-17 2:43PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 42 | 100.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00045000 | 2024-05-15 11:53AM EDT | 45.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 105 | 172 | 64.45% |
| SHOP240531P00050000 | 2024-05-17 1:07PM EDT | 50.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 2 | 268 | 42.19% |
| SHOP240531P00051000 | 2024-05-17 9:45AM EDT | 51.00 | 0.11 | 0.05 | 0.09 | +0.05 | +83.33% | 1 | 89 | 40.82% |
| SHOP240531P00052000 | 2024-05-17 3:47PM EDT | 52.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 17 | 114 | 36.91% |
| SHOP240531P00053000 | 2024-05-17 3:43PM EDT | 53.00 | 0.15 | 0.06 | 0.15 | -0.01 | -6.25% | 66 | 271 | 35.25% |
| SHOP240531P00054000 | 2024-05-17 3:02PM EDT | 54.00 | 0.23 | 0.15 | 0.22 | -0.02 | -8.00% | 55 | 173 | 33.50% |
| SHOP240531P00055000 | 2024-05-17 3:57PM EDT | 55.00 | 0.36 | 0.29 | 0.35 | -0.10 | -21.74% | 421 | 947 | 32.62% |
| SHOP240531P00056000 | 2024-05-17 3:59PM EDT | 56.00 | 0.50 | 0.43 | 0.59 | -0.21 | -29.58% | 119 | 297 | 33.15% |
| SHOP240531P00057000 | 2024-05-17 3:54PM EDT | 57.00 | 0.77 | 0.71 | 0.83 | -0.26 | -24.53% | 104 | 344 | 31.49% |
| SHOP240531P00058000 | 2024-05-17 3:42PM EDT | 58.00 | 1.23 | 1.09 | 1.21 | -0.28 | -18.54% | 417 | 852 | 31.01% |
| SHOP240531P00059000 | 2024-05-17 3:45PM EDT | 59.00 | 1.74 | 1.61 | 1.76 | -0.41 | -19.07% | 104 | 516 | 31.84% |
| SHOP240531P00060000 | 2024-05-17 3:36PM EDT | 60.00 | 2.47 | 2.23 | 2.43 | -0.31 | -10.95% | 51 | 471 | 33.15% |
| SHOP240531P00061000 | 2024-05-17 3:59PM EDT | 61.00 | 3.05 | 2.88 | 3.35 | -0.35 | -10.29% | 38 | 322 | 38.48% |
| SHOP240531P00062000 | 2024-05-17 3:35PM EDT | 62.00 | 4.10 | 2.94 | 4.15 | -0.29 | -6.61% | 43 | 219 | 39.84% |
| SHOP240531P00063000 | 2024-05-17 3:18PM EDT | 63.00 | 5.05 | 4.40 | 5.05 | +0.26 | +5.43% | 2 | 284 | 42.77% |
| SHOP240531P00064000 | 2024-05-16 3:22PM EDT | 64.00 | 5.85 | 5.40 | 5.75 | -0.17 | -2.82% | 3 | 183 | 37.70% |
| SHOP240531P00065000 | 2024-05-17 3:46PM EDT | 65.00 | 6.77 | 6.20 | 6.75 | -0.28 | -3.97% | 8 | 203 | 42.19% |
| SHOP240531P00066000 | 2024-05-16 11:40AM EDT | 66.00 | 7.52 | 7.15 | 7.70 | 0.00 | - | 1 | 42 | 44.14% |
| SHOP240531P00067000 | 2024-05-17 11:45AM EDT | 67.00 | 9.40 | 8.15 | 8.70 | +1.05 | +12.57% | 1 | 35 | 48.05% |
| SHOP240531P00068000 | 2024-05-16 3:57PM EDT | 68.00 | 10.11 | 9.10 | 9.85 | 0.00 | - | 7 | 56 | 59.08% |
| SHOP240531P00069000 | 2024-05-14 1:38PM EDT | 69.00 | 11.37 | 10.15 | 10.80 | 0.00 | - | 3 | 69 | 60.84% |
| SHOP240531P00070000 | 2024-05-17 3:07PM EDT | 70.00 | 11.84 | 11.20 | 11.80 | -0.16 | -1.33% | 1 | 85 | 64.65% |
| SHOP240531P00071000 | 2024-05-13 3:34PM EDT | 71.00 | 12.28 | 12.15 | 12.70 | 0.00 | - | 12 | 8 | 62.79% |
| SHOP240531P00072000 | 2024-05-14 2:02PM EDT | 72.00 | 14.33 | 13.20 | 13.80 | 0.00 | - | 10 | 0 | 71.88% |
| SHOP240531P00073000 | 2024-05-15 3:19PM EDT | 73.00 | 13.91 | 14.25 | 14.75 | 0.00 | - | 150 | 0 | 72.56% |
| SHOP240531P00074000 | 2024-05-15 3:19PM EDT | 74.00 | 15.20 | 15.05 | 15.75 | 0.00 | - | 60 | 31 | 75.88% |
| SHOP240531P00075000 | 2024-05-14 2:01PM EDT | 75.00 | 17.34 | 16.25 | 16.80 | 0.00 | - | 28 | 2 | 58.98% |
| SHOP240531P00076000 | 2024-05-17 1:40PM EDT | 76.00 | 17.65 | 17.10 | 17.80 | +0.05 | +0.28% | 3 | 0 | 85.35% |
| SHOP240531P00077000 | 2024-05-10 10:36AM EDT | 77.00 | 16.50 | 18.30 | 18.75 | 0.00 | - | 1 | 0 | 64.06% |
| SHOP240531P00078000 | 2024-05-08 11:46AM EDT | 78.00 | 15.85 | 19.10 | 19.75 | 0.00 | - | 6 | 0 | 88.48% |
| SHOP240531P00079000 | 2024-05-14 2:17PM EDT | 79.00 | 21.10 | 20.10 | 20.80 | 0.00 | - | 1 | 1 | 94.73% |
| SHOP240531P00080000 | 2024-05-09 1:01PM EDT | 80.00 | 17.46 | 21.15 | 21.75 | 0.00 | - | 1 | 9 | 94.34% |
| SHOP240531P00082000 | 2024-05-06 9:31AM EDT | 82.00 | 9.00 | 23.10 | 23.80 | 0.00 | - | - | 5 | 103.52% |
| SHOP240531P00085000 | 2024-05-06 9:35AM EDT | 85.00 | 11.40 | 26.10 | 26.80 | 0.00 | - | - | 5 | 111.72% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 90.00 | 19.61 | 30.60 | 31.55 | 0.00 | - | 1 | 1 | 98.44% |
| SHOP240531P00100000 | 2024-05-08 2:57PM EDT | 100.00 | 37.45 | 41.15 | 41.75 | 0.00 | - | 130 | 0 | 143.16% |
| SHOP240531P00105000 | 2024-05-09 3:02PM EDT | 105.00 | 42.85 | 46.05 | 46.80 | 0.00 | - | 150 | 0 | 157.81% |
© 2024 Yahoo. All rights reserved.