Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00045000 | 2024-05-17 9:50AM EDT | 45.00 | 12.35 | 13.90 | 14.40 | 0.00 | - | 2 | 1 | 78.71% |
| SHOP240607C00050000 | 2024-05-17 1:01PM EDT | 50.00 | 8.70 | 9.00 | 9.40 | 0.00 | - | 1 | 5 | 55.76% |
| SHOP240607C00051000 | 2024-05-09 10:33AM EDT | 51.00 | 11.54 | 8.00 | 10.25 | 0.00 | - | 2 | 1 | 82.03% |
| SHOP240607C00052000 | 2024-05-17 3:42PM EDT | 52.00 | 6.75 | 7.05 | 7.60 | 0.00 | - | 2 | 7 | 50.49% |
| SHOP240607C00053000 | 2024-05-20 9:30AM EDT | 53.00 | 6.60 | 6.10 | 6.60 | +0.77 | +13.21% | 2 | 9 | 53.81% |
| SHOP240607C00054000 | 2024-05-20 11:22AM EDT | 54.00 | 5.00 | 5.25 | 5.55 | 0.00 | - | 3 | 30 | 46.24% |
| SHOP240607C00055000 | 2024-05-20 2:31PM EDT | 55.00 | 4.65 | 4.35 | 5.65 | +0.48 | +11.51% | 12 | 35 | 51.37% |
| SHOP240607C00056000 | 2024-05-20 12:01PM EDT | 56.00 | 3.56 | 3.55 | 3.85 | +0.06 | +1.71% | 9 | 105 | 40.87% |
| SHOP240607C00057000 | 2024-05-20 3:03PM EDT | 57.00 | 3.00 | 2.91 | 3.15 | +0.17 | +6.01% | 42 | 137 | 40.04% |
| SHOP240607C00058000 | 2024-05-20 3:59PM EDT | 58.00 | 2.42 | 2.37 | 2.52 | +0.16 | +7.08% | 223 | 558 | 39.26% |
| SHOP240607C00059000 | 2024-05-20 3:59PM EDT | 59.00 | 1.90 | 1.88 | 1.95 | +0.14 | +7.95% | 777 | 829 | 38.18% |
| SHOP240607C00060000 | 2024-05-20 3:59PM EDT | 60.00 | 1.46 | 1.41 | 1.51 | +0.08 | +5.80% | 692 | 780 | 38.14% |
| SHOP240607C00061000 | 2024-05-20 3:38PM EDT | 61.00 | 1.11 | 1.08 | 1.21 | +0.08 | +7.77% | 354 | 318 | 39.38% |
| SHOP240607C00062000 | 2024-05-20 3:56PM EDT | 62.00 | 0.87 | 0.81 | 0.90 | +0.07 | +8.75% | 178 | 950 | 39.06% |
| SHOP240607C00063000 | 2024-05-20 3:59PM EDT | 63.00 | 0.65 | 0.62 | 0.67 | +0.03 | +4.84% | 156 | 1,001 | 39.21% |
| SHOP240607C00064000 | 2024-05-20 3:30PM EDT | 64.00 | 0.53 | 0.48 | 0.52 | +0.05 | +10.42% | 124 | 403 | 40.14% |
| SHOP240607C00065000 | 2024-05-20 3:59PM EDT | 65.00 | 0.38 | 0.36 | 0.39 | -0.01 | -2.56% | 179 | 895 | 40.63% |
| SHOP240607C00066000 | 2024-05-20 2:34PM EDT | 66.00 | 0.33 | 0.19 | 0.33 | +0.02 | +6.45% | 116 | 225 | 42.58% |
| SHOP240607C00067000 | 2024-05-20 2:27PM EDT | 67.00 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 45 | 118 | 43.16% |
| SHOP240607C00068000 | 2024-05-20 3:29PM EDT | 68.00 | 0.20 | 0.17 | 0.22 | +0.01 | +5.26% | 95 | 114 | 45.31% |
| SHOP240607C00069000 | 2024-05-20 3:56PM EDT | 69.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 5 | 94 | 47.07% |
| SHOP240607C00070000 | 2024-05-20 2:42PM EDT | 70.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 29 | 478 | 47.17% |
| SHOP240607C00071000 | 2024-05-20 10:44AM EDT | 71.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 1 | 126 | 50.20% |
| SHOP240607C00072000 | 2024-05-20 2:32PM EDT | 72.00 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 14 | 66 | 51.56% |
| SHOP240607C00073000 | 2024-05-16 3:55PM EDT | 73.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 10 | 54 | 52.54% |
| SHOP240607C00074000 | 2024-05-20 12:57PM EDT | 74.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 4 | 29 | 54.30% |
| SHOP240607C00075000 | 2024-05-17 10:27AM EDT | 75.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 2 | 146 | 55.86% |
| SHOP240607C00076000 | 2024-05-20 3:19PM EDT | 76.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 2 | 24 | 55.86% |
| SHOP240607C00077000 | 2024-05-15 9:41AM EDT | 77.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 25 | 58.20% |
| SHOP240607C00078000 | 2024-05-20 12:32PM EDT | 78.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 2 | 38 | 59.77% |
| SHOP240607C00079000 | 2024-05-20 2:25PM EDT | 79.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 3 | 57 | 61.91% |
| SHOP240607C00080000 | 2024-05-20 2:46PM EDT | 80.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 105 | 131 | 63.28% |
| SHOP240607C00081000 | 2024-05-16 1:08PM EDT | 81.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 11 | 27 | 64.45% |
| SHOP240607C00082000 | 2024-05-14 10:37AM EDT | 82.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 58 | 65.63% |
| SHOP240607C00083000 | 2024-05-14 11:42AM EDT | 83.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 19 | 67.58% |
| SHOP240607C00084000 | 2024-05-09 2:11PM EDT | 84.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 3 | 41 | 68.36% |
| SHOP240607C00085000 | 2024-05-15 1:56PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 95 | 70.31% |
| SHOP240607C00090000 | 2024-05-16 2:09PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 102 | 76.56% |
| SHOP240607C00095000 | 2024-05-20 2:30PM EDT | 95.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 118 | 88.28% |
| SHOP240607C00100000 | 2024-05-20 2:19PM EDT | 100.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 6 | 315 | 96.09% |
| SHOP240607C00105000 | 2024-05-10 1:37PM EDT | 105.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 35 | 101.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00045000 | 2024-05-14 11:14AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 14 | 132 | 61.72% |
| SHOP240607P00050000 | 2024-05-20 3:32PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 39 | 2,010 | 43.75% |
| SHOP240607P00051000 | 2024-05-20 9:42AM EDT | 51.00 | 0.13 | 0.08 | 0.12 | -0.02 | -13.33% | 1 | 155 | 41.02% |
| SHOP240607P00052000 | 2024-05-20 2:19PM EDT | 52.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 8 | 275 | 38.38% |
| SHOP240607P00053000 | 2024-05-17 3:00PM EDT | 53.00 | 0.29 | 0.19 | 0.22 | 0.00 | - | 16 | 148 | 37.21% |
| SHOP240607P00054000 | 2024-05-20 12:18PM EDT | 54.00 | 0.33 | 0.29 | 0.33 | -0.08 | -19.51% | 75 | 222 | 36.52% |
| SHOP240607P00055000 | 2024-05-20 3:35PM EDT | 55.00 | 0.48 | 0.38 | 0.49 | -0.15 | -23.81% | 43 | 390 | 35.94% |
| SHOP240607P00056000 | 2024-05-20 3:41PM EDT | 56.00 | 0.68 | 0.58 | 0.70 | -0.22 | -24.44% | 57 | 313 | 35.21% |
| SHOP240607P00057000 | 2024-05-20 3:47PM EDT | 57.00 | 0.96 | 0.90 | 1.00 | -0.21 | -17.95% | 124 | 169 | 34.99% |
| SHOP240607P00058000 | 2024-05-20 2:57PM EDT | 58.00 | 1.33 | 1.23 | 1.40 | -0.27 | -16.87% | 29 | 768 | 35.13% |
| SHOP240607P00059000 | 2024-05-20 3:24PM EDT | 59.00 | 1.78 | 1.71 | 1.86 | -0.49 | -21.59% | 69 | 159 | 34.77% |
| SHOP240607P00060000 | 2024-05-20 12:19PM EDT | 60.00 | 2.42 | 2.27 | 2.52 | -0.28 | -10.37% | 42 | 469 | 36.57% |
| SHOP240607P00061000 | 2024-05-20 10:30AM EDT | 61.00 | 3.07 | 2.93 | 3.10 | -1.03 | -25.12% | 3 | 136 | 35.25% |
| SHOP240607P00062000 | 2024-05-17 9:46AM EDT | 62.00 | 5.32 | 3.50 | 3.85 | 0.00 | - | 1 | 121 | 35.94% |
| SHOP240607P00063000 | 2024-05-20 3:47PM EDT | 63.00 | 4.54 | 4.30 | 4.65 | -0.91 | -16.70% | 7 | 75 | 36.38% |
| SHOP240607P00064000 | 2024-05-20 11:05AM EDT | 64.00 | 5.75 | 5.20 | 5.55 | -0.53 | -8.44% | 6 | 32 | 38.43% |
| SHOP240607P00065000 | 2024-05-17 11:18AM EDT | 65.00 | 7.37 | 6.05 | 6.55 | 0.00 | - | 2 | 202 | 42.87% |
| SHOP240607P00066000 | 2024-05-20 2:57PM EDT | 66.00 | 7.22 | 6.85 | 7.35 | -0.98 | -11.95% | 4 | 52 | 39.84% |
| SHOP240607P00067000 | 2024-05-17 3:55PM EDT | 67.00 | 8.66 | 7.85 | 8.35 | 0.00 | - | 4 | 122 | 43.65% |
| SHOP240607P00068000 | 2024-05-17 3:31PM EDT | 68.00 | 9.80 | 8.90 | 9.35 | 0.00 | - | 2 | 48 | 47.17% |
| SHOP240607P00069000 | 2024-05-17 10:19AM EDT | 69.00 | 10.78 | 9.90 | 10.40 | 0.00 | - | 1 | 32 | 52.93% |
| SHOP240607P00070000 | 2024-05-20 3:19PM EDT | 70.00 | 11.03 | 10.75 | 11.30 | -0.72 | -6.13% | 5 | 194 | 51.47% |
| SHOP240607P00071000 | 2024-05-13 10:45AM EDT | 71.00 | 12.20 | 11.75 | 12.30 | 0.00 | - | 2 | 94 | 54.69% |
| SHOP240607P00072000 | 2024-05-16 11:22AM EDT | 72.00 | 13.34 | 12.80 | 13.30 | 0.00 | - | 3 | 13 | 57.72% |
| SHOP240607P00073000 | 2024-05-20 3:16PM EDT | 73.00 | 13.98 | 12.00 | 15.90 | -0.62 | -4.25% | 2 | 7 | 113.57% |
| SHOP240607P00074000 | 2024-05-14 10:24AM EDT | 74.00 | 16.90 | 14.75 | 15.25 | 0.00 | - | 1 | 0 | 60.35% |
| SHOP240607P00075000 | 2024-05-17 3:39PM EDT | 75.00 | 16.71 | 15.85 | 16.30 | 0.00 | - | 1 | 1 | 66.60% |
| SHOP240607P00076000 | 2024-05-08 9:33AM EDT | 76.00 | 14.32 | 16.70 | 17.25 | 0.00 | - | 4 | 2 | 65.82% |
| SHOP240607P00077000 | 2024-05-14 3:02PM EDT | 77.00 | 19.11 | 17.75 | 18.50 | 0.00 | - | 1 | 1 | 53.91% |
| SHOP240607P00078000 | 2024-05-08 9:33AM EDT | 78.00 | 16.00 | 18.70 | 19.45 | 0.00 | - | - | 0 | 83.69% |
| SHOP240607P00079000 | 2024-05-09 9:56AM EDT | 79.00 | 16.91 | 19.70 | 20.45 | 0.00 | - | 1 | 0 | 86.52% |
| SHOP240607P00080000 | 2024-05-08 10:14AM EDT | 80.00 | 18.54 | 20.70 | 21.25 | 0.00 | - | - | 8 | 76.07% |
| SHOP240607P00082000 | 2024-05-06 10:13AM EDT | 82.00 | 9.16 | 22.70 | 23.50 | 0.00 | - | - | 0 | 56.25% |
| SHOP240607P00084000 | 2024-04-25 10:57AM EDT | 84.00 | 15.16 | 24.70 | 25.40 | 0.00 | - | - | 1 | 96.78% |
| SHOP240607P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 27.87 | 30.70 | 31.40 | 0.00 | - | - | 0 | 110.94% |
| SHOP240607P00095000 | 2024-05-08 9:35AM EDT | 95.00 | 34.00 | 35.80 | 36.40 | 0.00 | - | - | 4 | 78.13% |
| SHOP240607P00100000 | 2024-05-08 3:38PM EDT | 100.00 | 37.53 | 40.75 | 41.40 | 0.00 | - | - | 0 | 131.64% |
| SHOP240607P00105000 | 2024-05-08 3:38PM EDT | 105.00 | 42.55 | 45.80 | 46.45 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.