Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719C00035000 | 2024-05-15 2:08PM EDT | 35.00 | 24.38 | 23.65 | 24.25 | 0.00 | - | 3 | 1,293 | 80.57% |
| SHOP240719C00040000 | 2024-05-17 12:55PM EDT | 40.00 | 18.92 | 18.70 | 19.25 | +0.13 | +0.69% | 10 | 30 | 63.77% |
| SHOP240719C00045000 | 2024-05-16 2:16PM EDT | 45.00 | 13.58 | 13.85 | 14.40 | -0.14 | -1.02% | 1 | 11 | 51.47% |
| SHOP240719C00050000 | 2024-05-17 3:06PM EDT | 50.00 | 9.40 | 9.60 | 10.00 | +0.20 | +2.17% | 9 | 384 | 49.90% |
| SHOP240719C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 5.83 | 5.80 | 5.95 | +0.48 | +8.97% | 466 | 802 | 41.55% |
| SHOP240719C00060000 | 2024-05-17 3:58PM EDT | 60.00 | 3.14 | 3.10 | 3.20 | +0.39 | +14.18% | 2,099 | 3,965 | 39.34% |
| SHOP240719C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 1.60 | 1.58 | 1.63 | +0.30 | +23.08% | 5,258 | 14,565 | 39.55% |
| SHOP240719C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.83 | 0.80 | 0.83 | +0.21 | +33.87% | 13,221 | 6,097 | 40.80% |
| SHOP240719C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 0.46 | 0.42 | 0.46 | +0.12 | +35.29% | 756 | 3,200 | 43.02% |
| SHOP240719C00080000 | 2024-05-17 3:58PM EDT | 80.00 | 0.26 | 0.25 | 0.26 | +0.07 | +36.84% | 595 | 5,847 | 45.02% |
| SHOP240719C00085000 | 2024-05-17 12:18PM EDT | 85.00 | 0.14 | 0.12 | 0.17 | +0.02 | +16.67% | 154 | 1,713 | 47.75% |
| SHOP240719C00090000 | 2024-05-17 2:28PM EDT | 90.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 267 | 1,969 | 50.29% |
| SHOP240719C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 0.09 | 0.06 | 0.11 | +0.03 | +50.00% | 17 | 2,946 | 53.03% |
| SHOP240719C00100000 | 2024-05-17 12:48PM EDT | 100.00 | 0.04 | 0.03 | 0.00 | -0.02 | -33.33% | 270 | 5,777 | 25.00% |
| SHOP240719C00105000 | 2024-05-14 12:27PM EDT | 105.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 3,696 | 56.25% |
| SHOP240719C00110000 | 2024-05-16 11:31AM EDT | 110.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 1,262 | 59.38% |
| SHOP240719C00115000 | 2024-05-16 11:58AM EDT | 115.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 521 | 68.75% |
| SHOP240719C00120000 | 2024-05-15 3:23PM EDT | 120.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 2 | 536 | 72.27% |
| SHOP240719C00125000 | 2024-05-09 3:04PM EDT | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 229 | 68.36% |
| SHOP240719C00130000 | 2024-05-16 11:28AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 4,485 | 69.92% |
| SHOP240719C00135000 | 2024-05-14 12:01PM EDT | 135.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 2 | 1,024 | 80.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719P00035000 | 2024-05-17 9:31AM EDT | 35.00 | 0.07 | 0.01 | 0.04 | +0.04 | +133.33% | 5 | 1,592 | 50.78% |
| SHOP240719P00040000 | 2024-05-17 3:04PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 151 | 47.27% |
| SHOP240719P00045000 | 2024-05-17 3:14PM EDT | 45.00 | 0.25 | 0.19 | 0.24 | +0.01 | +4.17% | 161 | 2,338 | 41.02% |
| SHOP240719P00050000 | 2024-05-17 3:04PM EDT | 50.00 | 0.70 | 0.65 | 0.70 | -0.02 | -2.78% | 345 | 2,352 | 37.45% |
| SHOP240719P00055000 | 2024-05-17 3:28PM EDT | 55.00 | 1.86 | 1.74 | 1.83 | -0.06 | -3.12% | 462 | 4,573 | 34.84% |
| SHOP240719P00060000 | 2024-05-17 3:20PM EDT | 60.00 | 4.17 | 3.95 | 4.15 | -0.15 | -3.47% | 93 | 5,233 | 34.01% |
| SHOP240719P00065000 | 2024-05-17 3:45PM EDT | 65.00 | 7.72 | 7.45 | 7.60 | -0.13 | -1.66% | 49 | 2,615 | 33.40% |
| SHOP240719P00070000 | 2024-05-17 3:25PM EDT | 70.00 | 12.08 | 11.50 | 11.95 | -0.14 | -1.15% | 22 | 1,387 | 34.57% |
| SHOP240719P00075000 | 2024-05-17 3:38PM EDT | 75.00 | 16.75 | 16.25 | 16.70 | +0.59 | +3.65% | 52 | 1,570 | 36.77% |
| SHOP240719P00080000 | 2024-05-17 1:44PM EDT | 80.00 | 21.54 | 21.10 | 21.80 | +0.44 | +2.09% | 2 | 24 | 47.31% |
| SHOP240719P00085000 | 2024-05-09 3:43PM EDT | 85.00 | 22.75 | 26.10 | 26.75 | 0.00 | - | 300 | 0 | 52.39% |
| SHOP240719P00090000 | 2024-05-17 3:00PM EDT | 90.00 | 31.80 | 31.15 | 31.85 | +0.15 | +0.47% | 200 | 126 | 62.06% |
| SHOP240719P00095000 | 2024-05-17 3:00PM EDT | 95.00 | 36.80 | 36.10 | 36.85 | +1.05 | +2.94% | 200 | 0 | 67.87% |
| SHOP240719P00100000 | 2024-05-08 3:20PM EDT | 100.00 | 37.65 | 41.15 | 41.85 | 0.00 | - | 75 | 0 | 51.17% |
| SHOP240719P00105000 | 2024-05-08 3:12PM EDT | 105.00 | 42.40 | 46.10 | 46.80 | 0.00 | - | 107 | 0 | 76.42% |
| SHOP240719P00110000 | 2024-02-15 12:36PM EDT | 110.00 | 28.55 | 33.20 | 33.80 | 0.00 | - | 1 | 14 | 0.00% |
| SHOP240719P00115000 | 2024-04-10 3:30PM EDT | 115.00 | 43.05 | 55.65 | 56.45 | 0.00 | - | 235 | 0 | 0.00% |
| SHOP240719P00120000 | 2024-02-12 1:09PM EDT | 120.00 | 32.05 | 41.20 | 41.80 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240719P00125000 | 2024-02-09 11:38AM EDT | 125.00 | 36.95 | 47.95 | 49.55 | 0.00 | - | - | 0 | 0.00% |
| SHOP240719P00130000 | 2024-04-18 12:21PM EDT | 130.00 | 59.80 | 71.10 | 71.75 | 0.00 | - | 1 | 0 | 94.82% |
© 2024 Yahoo. All rights reserved.