Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00022500 | 2024-05-08 9:38AM EDT | 22.50 | 37.59 | 36.20 | 36.80 | 0.00 | - | 2 | 195 | 151.17% |
| SHOP240621C00025000 | 2024-05-10 3:05PM EDT | 25.00 | 34.08 | 33.75 | 34.30 | 0.00 | - | 10 | 191 | 140.63% |
| SHOP240621C00030000 | 2024-05-15 12:14PM EDT | 30.00 | 28.80 | 28.75 | 29.35 | 0.00 | - | 29 | 5,106 | 116.80% |
| SHOP240621C00035000 | 2024-05-15 9:32AM EDT | 35.00 | 24.55 | 23.90 | 24.45 | 0.00 | - | 1 | 584 | 104.49% |
| SHOP240621C00040000 | 2024-05-17 9:35AM EDT | 40.00 | 17.72 | 18.95 | 20.30 | 0.00 | - | 1 | 511 | 103.03% |
| SHOP240621C00045000 | 2024-05-17 3:57PM EDT | 45.00 | 13.73 | 13.05 | 14.50 | 0.00 | - | 13 | 927 | 73.88% |
| SHOP240621C00050000 | 2024-05-20 3:58PM EDT | 50.00 | 9.50 | 9.25 | 9.60 | +0.70 | +7.95% | 2,262 | 1,893 | 54.05% |
| SHOP240621C00055000 | 2024-05-20 3:57PM EDT | 55.00 | 5.00 | 5.00 | 5.35 | +0.19 | +3.95% | 463 | 2,931 | 44.61% |
| SHOP240621C00060000 | 2024-05-20 3:59PM EDT | 60.00 | 2.09 | 2.06 | 2.12 | +0.06 | +2.96% | 3,838 | 8,614 | 37.45% |
| SHOP240621C00065000 | 2024-05-20 3:59PM EDT | 65.00 | 0.75 | 0.75 | 0.77 | -0.01 | -1.32% | 1,816 | 7,884 | 38.77% |
| SHOP240621C00070000 | 2024-05-20 3:52PM EDT | 70.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 1,212 | 10,077 | 41.99% |
| SHOP240621C00075000 | 2024-05-20 2:53PM EDT | 75.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 365 | 10,674 | 46.68% |
| SHOP240621C00080000 | 2024-05-20 3:08PM EDT | 80.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 46 | 4,905 | 51.37% |
| SHOP240621C00085000 | 2024-05-20 3:47PM EDT | 85.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 79 | 4,094 | 57.81% |
| SHOP240621C00090000 | 2024-05-20 3:25PM EDT | 90.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 39 | 2,782 | 62.50% |
| SHOP240621C00095000 | 2024-05-20 3:07PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 272 | 2,842 | 63.67% |
| SHOP240621C00100000 | 2024-05-20 3:49PM EDT | 100.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 24 | 4,165 | 73.44% |
| SHOP240621C00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 5 | 5,860 | 76.56% |
| SHOP240621C00110000 | 2024-05-14 9:46AM EDT | 110.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,006 | 84.38% |
| SHOP240621C00115000 | 2024-05-10 1:49PM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 21 | 1,296 | 89.45% |
| SHOP240621C00120000 | 2024-05-16 12:19PM EDT | 120.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 7 | 401 | 94.14% |
| SHOP240621C00125000 | 2024-05-15 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 429 | 98.83% |
| SHOP240621C00130000 | 2024-05-20 11:46AM EDT | 130.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 172 | 103.13% |
| SHOP240621C00135000 | 2024-05-15 11:45AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,192 | 96.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00022500 | 2024-05-09 12:50PM EDT | 22.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,696 | 137.50% |
| SHOP240621P00025000 | 2024-05-10 9:47AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,019 | 115.63% |
| SHOP240621P00030000 | 2024-05-20 11:43AM EDT | 30.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 2 | 3,466 | 97.66% |
| SHOP240621P00035000 | 2024-05-20 3:33PM EDT | 35.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 4 | 3,177 | 75.78% |
| SHOP240621P00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 2,685 | 58.20% |
| SHOP240621P00045000 | 2024-05-20 10:24AM EDT | 45.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 21 | 7,981 | 45.70% |
| SHOP240621P00050000 | 2024-05-20 3:55PM EDT | 50.00 | 0.19 | 0.19 | 0.23 | -0.06 | -24.00% | 2,293 | 9,057 | 39.45% |
| SHOP240621P00055000 | 2024-05-20 3:59PM EDT | 55.00 | 0.85 | 0.82 | 0.86 | -0.15 | -15.00% | 498 | 8,858 | 34.33% |
| SHOP240621P00060000 | 2024-05-20 2:37PM EDT | 60.00 | 2.92 | 2.80 | 2.89 | -0.33 | -10.15% | 164 | 8,474 | 32.81% |
| SHOP240621P00065000 | 2024-05-20 2:23PM EDT | 65.00 | 6.60 | 6.40 | 6.85 | -0.45 | -6.38% | 18 | 4,905 | 38.57% |
| SHOP240621P00070000 | 2024-05-20 3:50PM EDT | 70.00 | 11.13 | 9.60 | 11.30 | -0.62 | -5.28% | 67 | 6,541 | 38.57% |
| SHOP240621P00075000 | 2024-05-20 1:44PM EDT | 75.00 | 16.25 | 15.75 | 16.30 | -0.85 | -4.97% | 2 | 754 | 49.90% |
| SHOP240621P00080000 | 2024-05-20 2:50PM EDT | 80.00 | 21.20 | 20.75 | 21.45 | -0.50 | -2.30% | 50 | 105 | 66.99% |
| SHOP240621P00085000 | 2024-05-08 3:20PM EDT | 85.00 | 22.79 | 25.75 | 26.45 | 0.00 | - | 1,658 | 3 | 76.76% |
| SHOP240621P00090000 | 2024-05-16 11:42AM EDT | 90.00 | 31.45 | 30.75 | 31.35 | 0.00 | - | 1 | 0 | 80.47% |
| SHOP240621P00095000 | 2024-05-10 2:59PM EDT | 95.00 | 35.75 | 34.70 | 36.35 | 0.00 | - | 2 | 1 | 88.48% |
| SHOP240621P00100000 | 2024-05-08 3:12PM EDT | 100.00 | 37.50 | 40.75 | 41.30 | 0.00 | - | 301 | 0 | 92.38% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 105.00 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240621P00110000 | 2024-02-13 1:36PM EDT | 110.00 | 31.90 | 31.10 | 32.15 | 0.00 | - | 8 | 32 | 0.00% |
| SHOP240621P00115000 | 2024-01-31 3:31PM EDT | 115.00 | 34.65 | 37.85 | 38.90 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240621P00120000 | 2024-05-08 3:20PM EDT | 120.00 | 57.30 | 60.75 | 61.30 | 0.00 | - | 53 | 0 | 116.99% |
| SHOP240621P00125000 | 2024-05-06 3:44PM EDT | 125.00 | 47.76 | 65.80 | 66.35 | 0.00 | - | - | 0 | 126.37% |
| SHOP240621P00130000 | 2024-05-01 2:11PM EDT | 130.00 | 59.90 | 70.75 | 71.35 | 0.00 | - | - | 0 | 131.45% |
| SHOP240621P00135000 | 2024-05-14 9:43AM EDT | 135.00 | 77.83 | 75.80 | 76.35 | 0.00 | - | 1 | 0 | 136.52% |
© 2024 Yahoo. All rights reserved.