Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240628C00047000 | 2024-05-30 3:50PM EDT | 47.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628C00048000 | 2024-06-12 12:15PM EDT | 48.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SHOP240628C00049000 | 2024-05-28 11:30AM EDT | 49.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SHOP240628C00050000 | 2024-06-07 2:24PM EDT | 50.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| SHOP240628C00051000 | 2024-05-30 11:48AM EDT | 51.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240628C00052000 | 2024-06-12 3:57PM EDT | 52.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| SHOP240628C00053000 | 2024-06-12 9:32AM EDT | 53.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SHOP240628C00054000 | 2024-05-31 3:55PM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| SHOP240628C00055000 | 2024-06-14 12:37PM EDT | 55.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| SHOP240628C00056000 | 2024-06-14 10:40AM EDT | 56.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 0.00% |
| SHOP240628C00057000 | 2024-06-14 9:33AM EDT | 57.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| SHOP240628C00058000 | 2024-06-17 3:22PM EDT | 58.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 205 | 0.00% |
| SHOP240628C00059000 | 2024-06-17 2:51PM EDT | 59.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SHOP240628C00060000 | 2024-06-17 3:39PM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 47 | 1,554 | 0.00% |
| SHOP240628C00061000 | 2024-06-17 3:17PM EDT | 61.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 49 | 392 | 0.00% |
| SHOP240628C00062000 | 2024-06-17 2:46PM EDT | 62.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 600 | 0.00% |
| SHOP240628C00063000 | 2024-06-17 1:56PM EDT | 63.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 22 | 282 | 0.00% |
| SHOP240628C00064000 | 2024-06-17 3:44PM EDT | 64.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 205 | 829 | 0.00% |
| SHOP240628C00065000 | 2024-06-17 3:59PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 609 | 2,287 | 0.78% |
| SHOP240628C00066000 | 2024-06-17 3:59PM EDT | 66.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,221 | 863 | 3.13% |
| SHOP240628C00067000 | 2024-06-17 3:59PM EDT | 67.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,074 | 1,833 | 6.25% |
| SHOP240628C00068000 | 2024-06-17 3:59PM EDT | 68.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 641 | 675 | 6.25% |
| SHOP240628C00069000 | 2024-06-17 3:59PM EDT | 69.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 675 | 559 | 12.50% |
| SHOP240628C00070000 | 2024-06-17 3:59PM EDT | 70.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,533 | 1,597 | 12.50% |
| SHOP240628C00071000 | 2024-06-17 3:26PM EDT | 71.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 156 | 651 | 12.50% |
| SHOP240628C00072000 | 2024-06-17 3:44PM EDT | 72.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 65 | 136 | 12.50% |
| SHOP240628C00073000 | 2024-06-17 3:29PM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 235 | 12.50% |
| SHOP240628C00074000 | 2024-06-17 2:50PM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 126 | 25.00% |
| SHOP240628C00075000 | 2024-06-17 3:58PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 410 | 1,910 | 25.00% |
| SHOP240628C00080000 | 2024-06-17 11:41AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 434 | 767 | 25.00% |
| SHOP240628C00085000 | 2024-06-17 12:19PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 273 | 969 | 25.00% |
| SHOP240628C00090000 | 2024-06-14 2:28PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 50.00% |
| SHOP240628C00095000 | 2024-06-17 10:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628P00045000 | 2024-06-14 1:24PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 532 | 50.00% |
| SHOP240628P00047000 | 2024-06-10 3:14PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 687 | 719 | 50.00% |
| SHOP240628P00048000 | 2024-06-17 11:28AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| SHOP240628P00049000 | 2024-06-14 3:51PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
| SHOP240628P00050000 | 2024-06-17 1:43PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 25.00% |
| SHOP240628P00051000 | 2024-06-13 3:49PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
| SHOP240628P00052000 | 2024-06-17 3:00PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 220 | 25.00% |
| SHOP240628P00053000 | 2024-06-17 3:59PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 269 | 25.00% |
| SHOP240628P00054000 | 2024-06-17 10:11AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 197 | 25.00% |
| SHOP240628P00055000 | 2024-06-17 9:50AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 25.00% |
| SHOP240628P00056000 | 2024-06-17 12:06PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 25.00% |
| SHOP240628P00056500 | 2024-06-17 2:07PM EDT | 56.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| SHOP240628P00057000 | 2024-06-17 1:24PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 325 | 12.50% |
| SHOP240628P00058000 | 2024-06-17 2:58PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 295 | 12.50% |
| SHOP240628P00059000 | 2024-06-17 2:21PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 317 | 12.50% |
| SHOP240628P00060000 | 2024-06-17 3:15PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 330 | 511 | 12.50% |
| SHOP240628P00061000 | 2024-06-17 3:43PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 106 | 152 | 6.25% |
| SHOP240628P00062000 | 2024-06-17 3:50PM EDT | 62.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 613 | 628 | 6.25% |
| SHOP240628P00063000 | 2024-06-17 3:52PM EDT | 63.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 141 | 317 | 3.13% |
| SHOP240628P00064000 | 2024-06-17 3:39PM EDT | 64.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 156 | 257 | 1.56% |
| SHOP240628P00065000 | 2024-06-17 3:52PM EDT | 65.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 422 | 373 | 0.00% |
| SHOP240628P00066000 | 2024-06-17 3:50PM EDT | 66.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 198 | 174 | 0.00% |
| SHOP240628P00067000 | 2024-06-17 3:47PM EDT | 67.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 135 | 100 | 0.00% |
| SHOP240628P00068000 | 2024-06-17 3:20PM EDT | 68.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 51 | 91 | 0.00% |
| SHOP240628P00069000 | 2024-06-17 11:08AM EDT | 69.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 0.00% |
| SHOP240628P00070000 | 2024-06-17 3:54PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 106 | 0.00% |
| SHOP240628P00071000 | 2024-06-17 3:49PM EDT | 71.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| SHOP240628P00072000 | 2024-06-14 1:56PM EDT | 72.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| SHOP240628P00073000 | 2024-06-17 10:06AM EDT | 73.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SHOP240628P00074000 | 2024-06-17 2:05PM EDT | 74.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SHOP240628P00075000 | 2024-06-17 12:21PM EDT | 75.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SHOP240628P00080000 | 2024-05-30 1:19PM EDT | 80.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240628P00085000 | 2024-05-22 9:44AM EDT | 85.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.