Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816C00030000 | 2024-06-10 12:26PM EDT | 30.00 | 33.33 | 33.85 | 37.30 | 0.00 | - | - | 2 | 125.29% |
| SHOP240816C00040000 | 2024-06-13 11:09AM EDT | 40.00 | 24.55 | 24.10 | 27.05 | 0.00 | - | 1 | 1 | 84.47% |
| SHOP240816C00045000 | 2024-06-17 12:39PM EDT | 45.00 | 21.60 | 20.55 | 21.20 | 0.00 | - | 1 | 8 | 75.24% |
| SHOP240816C00050000 | 2024-06-17 3:44PM EDT | 50.00 | 17.70 | 15.20 | 16.90 | 0.00 | - | 37 | 37 | 61.82% |
| SHOP240816C00055000 | 2024-06-17 3:47PM EDT | 55.00 | 13.30 | 11.80 | 11.95 | 0.00 | - | 5 | 33 | 57.18% |
| SHOP240816C00060000 | 2024-06-18 9:35AM EDT | 60.00 | 8.35 | 8.20 | 8.35 | -1.10 | -11.64% | 1 | 540 | 53.93% |
| SHOP240816C00065000 | 2024-06-18 9:39AM EDT | 65.00 | 5.45 | 5.40 | 5.55 | -0.98 | -15.24% | 37 | 2,515 | 52.37% |
| SHOP240816C00070000 | 2024-06-18 9:35AM EDT | 70.00 | 3.47 | 3.40 | 3.50 | -0.73 | -17.38% | 6 | 3,905 | 51.54% |
| SHOP240816C00075000 | 2024-06-18 9:40AM EDT | 75.00 | 2.10 | 2.08 | 2.16 | -0.45 | -17.65% | 27 | 1,528 | 51.51% |
| SHOP240816C00080000 | 2024-06-18 9:40AM EDT | 80.00 | 1.28 | 1.22 | 1.29 | -0.27 | -17.42% | 8 | 854 | 51.47% |
| SHOP240816C00085000 | 2024-06-18 9:34AM EDT | 85.00 | 0.79 | 0.75 | 0.80 | -0.18 | -18.56% | 12 | 489 | 52.49% |
| SHOP240816C00090000 | 2024-06-18 9:41AM EDT | 90.00 | 0.49 | 0.48 | 0.51 | -0.14 | -22.58% | 6 | 77 | 53.86% |
| SHOP240816C00095000 | 2024-06-18 9:34AM EDT | 95.00 | 0.37 | 0.32 | 0.37 | -0.04 | -9.76% | 6 | 54 | 55.96% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816P00035000 | 2024-06-12 12:51PM EDT | 35.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 4 | 1,255 | 70.70% |
| SHOP240816P00040000 | 2024-06-12 3:06PM EDT | 40.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 2 | 4 | 58.40% |
| SHOP240816P00045000 | 2024-06-17 1:33PM EDT | 45.00 | 0.23 | 0.22 | 0.33 | 0.00 | - | 4 | 194 | 56.10% |
| SHOP240816P00050000 | 2024-06-17 1:55PM EDT | 50.00 | 0.54 | 0.61 | 0.73 | 0.00 | - | 73 | 2,918 | 53.27% |
| SHOP240816P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 1.35 | 1.32 | 1.41 | +0.23 | +20.54% | 24 | 716 | 50.17% |
| SHOP240816P00060000 | 2024-06-18 9:38AM EDT | 60.00 | 2.75 | 2.70 | 2.77 | +0.47 | +20.61% | 10 | 949 | 48.12% |
| SHOP240816P00065000 | 2024-06-17 2:50PM EDT | 65.00 | 4.25 | 4.85 | 5.00 | 0.00 | - | 77 | 1,044 | 47.46% |
| SHOP240816P00070000 | 2024-06-17 3:35PM EDT | 70.00 | 6.90 | 7.80 | 7.95 | 0.00 | - | 91 | 633 | 46.23% |
| SHOP240816P00075000 | 2024-06-17 3:21PM EDT | 75.00 | 10.40 | 11.45 | 11.65 | 0.00 | - | 149 | 517 | 45.63% |
| SHOP240816P00080000 | 2024-06-18 9:39AM EDT | 80.00 | 15.70 | 15.50 | 15.95 | +1.20 | +8.28% | 4 | 396 | 46.36% |
| SHOP240816P00085000 | 2024-06-17 9:59AM EDT | 85.00 | 19.90 | 20.15 | 20.50 | 0.00 | - | 11 | 57 | 46.05% |
| SHOP240816P00090000 | 2024-06-14 9:54AM EDT | 90.00 | 23.16 | 24.85 | 26.00 | 0.00 | - | 14 | 12 | 51.07% |
| SHOP240816P00095000 | 2024-06-17 9:49AM EDT | 95.00 | 30.13 | 28.65 | 30.80 | 0.00 | - | 7 | 6 | 66.70% |
© 2024 Yahoo. All rights reserved.