Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726C00040000 | 2024-06-13 2:47PM EDT | 40.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SHOP240726C00050000 | 2024-06-13 2:47PM EDT | 50.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SHOP240726C00055000 | 2024-06-12 1:59PM EDT | 55.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHOP240726C00058000 | 2024-06-17 10:18AM EDT | 58.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240726C00059000 | 2024-06-12 9:38AM EDT | 59.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHOP240726C00060000 | 2024-06-17 12:55PM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SHOP240726C00061000 | 2024-06-17 9:47AM EDT | 61.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240726C00062000 | 2024-06-17 12:56PM EDT | 62.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| SHOP240726C00063000 | 2024-06-14 3:46PM EDT | 63.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| SHOP240726C00064000 | 2024-06-17 11:56AM EDT | 64.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SHOP240726C00065000 | 2024-06-17 3:59PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 56 | 91 | 0.20% |
| SHOP240726C00066000 | 2024-06-17 3:45PM EDT | 66.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 251 | 88 | 1.56% |
| SHOP240726C00067000 | 2024-06-17 3:48PM EDT | 67.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 262 | 127 | 3.13% |
| SHOP240726C00068000 | 2024-06-17 3:49PM EDT | 68.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 59 | 122 | 3.13% |
| SHOP240726C00069000 | 2024-06-17 2:33PM EDT | 69.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 6.25% |
| SHOP240726C00070000 | 2024-06-17 3:39PM EDT | 70.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 146 | 235 | 6.25% |
| SHOP240726C00071000 | 2024-06-17 11:09AM EDT | 71.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
| SHOP240726C00072000 | 2024-06-17 2:41PM EDT | 72.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| SHOP240726C00073000 | 2024-06-17 12:43PM EDT | 73.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 6.25% |
| SHOP240726C00074000 | 2024-06-17 9:45AM EDT | 74.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SHOP240726C00075000 | 2024-06-17 3:51PM EDT | 75.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 162 | 333 | 12.50% |
| SHOP240726C00076000 | 2024-06-14 3:21PM EDT | 76.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SHOP240726C00077000 | 2024-06-17 1:07PM EDT | 77.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 12.50% |
| SHOP240726C00078000 | 2024-06-17 11:09AM EDT | 78.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SHOP240726C00080000 | 2024-06-17 2:54PM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 234 | 230 | 12.50% |
| SHOP240726C00085000 | 2024-06-17 12:27PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726P00049000 | 2024-06-13 10:57AM EDT | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| SHOP240726P00050000 | 2024-06-17 9:44AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SHOP240726P00051000 | 2024-06-11 11:15AM EDT | 51.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| SHOP240726P00052000 | 2024-06-13 12:50PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SHOP240726P00053000 | 2024-06-12 10:11AM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SHOP240726P00054000 | 2024-06-13 12:50PM EDT | 54.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| SHOP240726P00055000 | 2024-06-13 2:51PM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 12.50% |
| SHOP240726P00056000 | 2024-06-17 1:18PM EDT | 56.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| SHOP240726P00057000 | 2024-06-17 3:52PM EDT | 57.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 163 | 178 | 12.50% |
| SHOP240726P00058000 | 2024-06-17 12:03PM EDT | 58.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 6.25% |
| SHOP240726P00059000 | 2024-06-17 11:57AM EDT | 59.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| SHOP240726P00060000 | 2024-06-17 2:47PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 34 | 170 | 6.25% |
| SHOP240726P00061000 | 2024-06-17 1:18PM EDT | 61.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 6.25% |
| SHOP240726P00062000 | 2024-06-17 3:08PM EDT | 62.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 3.13% |
| SHOP240726P00063000 | 2024-06-17 3:47PM EDT | 63.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 3.13% |
| SHOP240726P00064000 | 2024-06-17 1:10PM EDT | 64.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 1.56% |
| SHOP240726P00065000 | 2024-06-17 3:56PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 67 | 158 | 0.00% |
| SHOP240726P00066000 | 2024-06-13 9:35AM EDT | 66.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240726P00067000 | 2024-06-17 3:42PM EDT | 67.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SHOP240726P00068000 | 2024-06-17 2:36PM EDT | 68.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| SHOP240726P00069000 | 2024-06-17 9:46AM EDT | 69.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SHOP240726P00070000 | 2024-06-17 12:56PM EDT | 70.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SHOP240726P00071000 | 2024-06-12 3:46PM EDT | 71.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHOP240726P00072000 | 2024-06-14 2:34PM EDT | 72.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP240726P00078000 | 2024-06-14 11:07AM EDT | 78.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP240726P00080000 | 2024-06-14 12:02PM EDT | 80.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.