Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHOP240705C00051000 | 2024-06-10 1:06PM EDT | 51.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP240705C00054000 | 2024-06-12 2:39PM EDT | 54.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHOP240705C00055000 | 2024-06-14 3:44PM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| SHOP240705C00056000 | 2024-06-17 3:04PM EDT | 56.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SHOP240705C00057000 | 2024-06-17 10:12AM EDT | 57.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SHOP240705C00058000 | 2024-06-14 1:36PM EDT | 58.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| SHOP240705C00059000 | 2024-06-17 10:34AM EDT | 59.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 23 | 118 | 0.00% |
| SHOP240705C00060000 | 2024-06-17 2:23PM EDT | 60.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 7 | 441 | 0.00% |
| SHOP240705C00061000 | 2024-06-14 11:26AM EDT | 61.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 0.00% |
| SHOP240705C00062000 | 2024-06-17 3:58PM EDT | 62.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 413 | 0.00% |
| SHOP240705C00063000 | 2024-06-17 12:39PM EDT | 63.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 50 | 203 | 0.00% |
| SHOP240705C00064000 | 2024-06-17 2:14PM EDT | 64.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| SHOP240705C00065000 | 2024-06-17 3:27PM EDT | 65.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 266 | 499 | 0.20% |
| SHOP240705C00066000 | 2024-06-17 3:48PM EDT | 66.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 288 | 225 | 1.56% |
| SHOP240705C00067000 | 2024-06-17 3:54PM EDT | 67.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 214 | 446 | 3.13% |
| SHOP240705C00068000 | 2024-06-17 3:49PM EDT | 68.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 166 | 308 | 6.25% |
| SHOP240705C00069000 | 2024-06-17 3:17PM EDT | 69.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 84 | 262 | 6.25% |
| SHOP240705C00070000 | 2024-06-17 3:58PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 218 | 948 | 6.25% |
| SHOP240705C00071000 | 2024-06-17 3:38PM EDT | 71.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 102 | 258 | 12.50% |
| SHOP240705C00072000 | 2024-06-17 1:18PM EDT | 72.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 332 | 303 | 12.50% |
| SHOP240705C00073000 | 2024-06-17 1:23PM EDT | 73.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 142 | 164 | 12.50% |
| SHOP240705C00074000 | 2024-06-17 3:41PM EDT | 74.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| SHOP240705C00075000 | 2024-06-17 3:18PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 51 | 218 | 12.50% |
| SHOP240705C00076000 | 2024-06-17 3:17PM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| SHOP240705C00077000 | 2024-06-17 3:47PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| SHOP240705C00078000 | 2024-06-17 12:38PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 262 | 25.00% |
| SHOP240705C00080000 | 2024-06-17 11:08AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 25.00% |
| SHOP240705C00085000 | 2024-06-17 10:29AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705P00045000 | 2024-06-03 12:27PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240705P00047000 | 2024-06-03 10:16AM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 29 | 25.00% |
| SHOP240705P00048000 | 2024-06-12 10:27AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| SHOP240705P00049000 | 2024-06-05 10:15AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| SHOP240705P00050000 | 2024-06-13 9:49AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| SHOP240705P00051000 | 2024-06-13 9:30AM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| SHOP240705P00052000 | 2024-06-17 12:29PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| SHOP240705P00053000 | 2024-06-17 2:41PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 25.00% |
| SHOP240705P00054000 | 2024-06-14 12:49PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 320 | 25.00% |
| SHOP240705P00055000 | 2024-06-17 12:54PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 12.50% |
| SHOP240705P00056000 | 2024-06-17 10:18AM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
| SHOP240705P00057000 | 2024-06-17 1:25PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 193 | 12.50% |
| SHOP240705P00058000 | 2024-06-17 1:34PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 357 | 12.50% |
| SHOP240705P00059000 | 2024-06-17 10:36AM EDT | 59.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 106 | 12.50% |
| SHOP240705P00060000 | 2024-06-17 3:37PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 276 | 6.25% |
| SHOP240705P00061000 | 2024-06-17 1:48PM EDT | 61.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 122 | 166 | 6.25% |
| SHOP240705P00062000 | 2024-06-17 3:37PM EDT | 62.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 166 | 6.25% |
| SHOP240705P00063000 | 2024-06-17 3:40PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 57 | 86 | 3.13% |
| SHOP240705P00064000 | 2024-06-17 3:37PM EDT | 64.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 38 | 103 | 1.56% |
| SHOP240705P00065000 | 2024-06-17 3:23PM EDT | 65.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 65 | 135 | 0.00% |
| SHOP240705P00066000 | 2024-06-17 3:56PM EDT | 66.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 48 | 61 | 0.00% |
| SHOP240705P00067000 | 2024-06-17 3:59PM EDT | 67.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 43 | 173 | 0.00% |
| SHOP240705P00068000 | 2024-06-17 3:38PM EDT | 68.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 0.00% |
| SHOP240705P00069000 | 2024-06-17 2:52PM EDT | 69.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SHOP240705P00070000 | 2024-06-14 1:09PM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| SHOP240705P00071000 | 2024-06-14 2:23PM EDT | 71.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SHOP240705P00072000 | 2024-06-10 3:57PM EDT | 72.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240705P00080000 | 2024-06-14 3:59PM EDT | 80.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 31 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.