Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712C00040000 | 2024-06-04 2:46PM EDT | 40.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SHOP240712C00045000 | 2024-06-13 12:25PM EDT | 45.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| SHOP240712C00050000 | 2024-06-10 9:44AM EDT | 50.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SHOP240712C00052000 | 2024-06-11 11:06AM EDT | 52.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SHOP240712C00053000 | 2024-06-03 12:30PM EDT | 53.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240712C00054000 | 2024-06-12 2:47PM EDT | 54.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SHOP240712C00055000 | 2024-06-14 9:39AM EDT | 55.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240712C00056000 | 2024-06-12 12:28PM EDT | 56.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SHOP240712C00057000 | 2024-06-17 3:31PM EDT | 57.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SHOP240712C00058000 | 2024-06-14 12:56PM EDT | 58.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SHOP240712C00059000 | 2024-06-17 9:33AM EDT | 59.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 0.00% |
| SHOP240712C00060000 | 2024-06-17 2:55PM EDT | 60.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| SHOP240712C00061000 | 2024-06-17 9:32AM EDT | 61.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 0.00% |
| SHOP240712C00062000 | 2024-06-17 3:19PM EDT | 62.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 14 | 240 | 0.00% |
| SHOP240712C00063000 | 2024-06-17 11:55AM EDT | 63.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 0.00% |
| SHOP240712C00064000 | 2024-06-17 12:22PM EDT | 64.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 43 | 139 | 0.00% |
| SHOP240712C00065000 | 2024-06-17 3:48PM EDT | 65.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 166 | 197 | 0.39% |
| SHOP240712C00066000 | 2024-06-17 3:19PM EDT | 66.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 287 | 255 | 1.56% |
| SHOP240712C00067000 | 2024-06-17 3:30PM EDT | 67.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 145 | 250 | 3.13% |
| SHOP240712C00068000 | 2024-06-17 3:58PM EDT | 68.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 114 | 258 | 6.25% |
| SHOP240712C00069000 | 2024-06-17 3:49PM EDT | 69.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 211 | 249 | 6.25% |
| SHOP240712C00070000 | 2024-06-17 3:49PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 233 | 461 | 6.25% |
| SHOP240712C00071000 | 2024-06-17 2:55PM EDT | 71.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 41 | 154 | 6.25% |
| SHOP240712C00072000 | 2024-06-17 3:53PM EDT | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 38 | 144 | 12.50% |
| SHOP240712C00073000 | 2024-06-17 2:07PM EDT | 73.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 36 | 102 | 12.50% |
| SHOP240712C00074000 | 2024-06-17 3:18PM EDT | 74.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SHOP240712C00075000 | 2024-06-17 1:09PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 146 | 422 | 12.50% |
| SHOP240712C00076000 | 2024-06-17 1:26PM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| SHOP240712C00077000 | 2024-06-17 12:34PM EDT | 77.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| SHOP240712C00078000 | 2024-06-17 11:03AM EDT | 78.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| SHOP240712C00080000 | 2024-06-17 1:52PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 271 | 25.00% |
| SHOP240712C00085000 | 2024-06-17 3:47PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712P00045000 | 2024-06-04 10:33AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SHOP240712P00046000 | 2024-06-05 10:56AM EDT | 46.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| SHOP240712P00047000 | 2024-06-07 10:38AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| SHOP240712P00048000 | 2024-06-06 12:51PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| SHOP240712P00049000 | 2024-06-11 3:35PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| SHOP240712P00050000 | 2024-06-13 10:27AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 88 | 25.00% |
| SHOP240712P00052000 | 2024-06-14 3:58PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| SHOP240712P00053000 | 2024-06-17 9:53AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SHOP240712P00054000 | 2024-06-17 1:46PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| SHOP240712P00055000 | 2024-06-17 3:57PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 368 | 12.50% |
| SHOP240712P00056000 | 2024-06-14 3:41PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 12.50% |
| SHOP240712P00057000 | 2024-06-14 2:10PM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 12.50% |
| SHOP240712P00058000 | 2024-06-17 11:55AM EDT | 58.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 12.50% |
| SHOP240712P00059000 | 2024-06-17 1:46PM EDT | 59.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 78 | 6.25% |
| SHOP240712P00060000 | 2024-06-17 3:49PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 74 | 103 | 6.25% |
| SHOP240712P00061000 | 2024-06-17 2:11PM EDT | 61.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 177 | 6.25% |
| SHOP240712P00062000 | 2024-06-17 3:09PM EDT | 62.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 6.25% |
| SHOP240712P00063000 | 2024-06-17 12:47PM EDT | 63.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 3.13% |
| SHOP240712P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 39 | 121 | 1.56% |
| SHOP240712P00065000 | 2024-06-17 3:59PM EDT | 65.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 90 | 145 | 0.00% |
| SHOP240712P00066000 | 2024-06-17 3:59PM EDT | 66.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 54 | 39 | 0.00% |
| SHOP240712P00067000 | 2024-06-17 3:59PM EDT | 67.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| SHOP240712P00068000 | 2024-06-17 3:19PM EDT | 68.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SHOP240712P00069000 | 2024-06-17 1:56PM EDT | 69.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| SHOP240712P00070000 | 2024-06-17 2:54PM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SHOP240712P00071000 | 2024-06-17 11:28AM EDT | 71.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP240712P00073000 | 2024-06-14 2:33PM EDT | 73.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SHOP240712P00075000 | 2024-06-14 2:15PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SHOP240712P00077000 | 2024-06-17 3:46PM EDT | 77.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.