Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920C00025000 | 2024-05-28 10:07AM EDT | 25.00 | 32.65 | 38.95 | 42.35 | 0.00 | - | 16 | 31 | 128.61% |
| SHOP240920C00030000 | 2024-06-10 1:37PM EDT | 30.00 | 33.40 | 34.05 | 37.40 | 0.00 | - | 1 | 191 | 109.03% |
| SHOP240920C00035000 | 2024-06-13 3:45PM EDT | 35.00 | 30.35 | 29.30 | 32.45 | 0.00 | - | 3 | 41 | 94.04% |
| SHOP240920C00040000 | 2024-06-17 1:28PM EDT | 40.00 | 27.15 | 24.60 | 27.45 | 0.00 | - | 20 | 200 | 80.27% |
| SHOP240920C00045000 | 2024-06-14 1:10PM EDT | 45.00 | 23.96 | 20.95 | 21.15 | 0.00 | - | 2 | 146 | 65.21% |
| SHOP240920C00050000 | 2024-06-17 1:55PM EDT | 50.00 | 18.19 | 16.50 | 16.65 | 0.00 | - | 4 | 1,074 | 58.03% |
| SHOP240920C00055000 | 2024-06-17 3:03PM EDT | 55.00 | 13.65 | 12.55 | 12.65 | 0.00 | - | 18 | 1,358 | 54.03% |
| SHOP240920C00060000 | 2024-06-17 3:55PM EDT | 60.00 | 10.35 | 8.70 | 9.20 | 0.00 | - | 59 | 3,790 | 51.39% |
| SHOP240920C00065000 | 2024-06-18 9:48AM EDT | 65.00 | 6.35 | 6.35 | 6.50 | -0.90 | -12.41% | 45 | 4,397 | 50.01% |
| SHOP240920C00070000 | 2024-06-18 9:44AM EDT | 70.00 | 4.35 | 4.30 | 4.45 | -0.71 | -14.03% | 1,208 | 3,751 | 49.17% |
| SHOP240920C00075000 | 2024-06-18 9:47AM EDT | 75.00 | 2.86 | 2.84 | 2.90 | -0.54 | -15.88% | 34 | 6,757 | 48.10% |
| SHOP240920C00080000 | 2024-06-18 9:46AM EDT | 80.00 | 1.90 | 1.85 | 1.93 | -0.36 | -15.93% | 5 | 4,056 | 48.32% |
| SHOP240920C00085000 | 2024-06-17 1:52PM EDT | 85.00 | 1.50 | 1.21 | 1.27 | 0.00 | - | 35 | 5,413 | 48.56% |
| SHOP240920C00090000 | 2024-06-17 2:34PM EDT | 90.00 | 0.99 | 0.79 | 0.86 | 0.00 | - | 37 | 2,487 | 49.29% |
| SHOP240920C00095000 | 2024-06-17 3:25PM EDT | 95.00 | 0.67 | 0.55 | 0.61 | 0.00 | - | 35 | 899 | 50.49% |
| SHOP240920C00100000 | 2024-06-17 12:29PM EDT | 100.00 | 0.44 | 0.40 | 0.43 | 0.00 | - | 126 | 1,823 | 51.03% |
| SHOP240920C00105000 | 2024-06-17 1:08PM EDT | 105.00 | 0.35 | 0.29 | 0.35 | 0.00 | - | 28 | 1,227 | 52.73% |
| SHOP240920C00110000 | 2024-06-17 2:03PM EDT | 110.00 | 0.30 | 0.16 | 0.31 | 0.00 | - | 1 | 3,538 | 53.71% |
| SHOP240920C00115000 | 2024-06-14 2:34PM EDT | 115.00 | 0.20 | 0.12 | 0.27 | 0.00 | - | 41 | 728 | 55.57% |
| SHOP240920C00120000 | 2024-06-17 3:58PM EDT | 120.00 | 0.16 | 0.10 | 0.23 | 0.00 | - | 2 | 11,640 | 57.42% |
| SHOP240920C00125000 | 2024-06-17 10:33AM EDT | 125.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 1 | 222 | 58.50% |
| SHOP240920C00130000 | 2024-06-12 2:56PM EDT | 130.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 5 | 134 | 60.35% |
| SHOP240920C00135000 | 2024-06-14 12:42PM EDT | 135.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 10 | 381 | 61.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920P00025000 | 2024-06-12 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3,607 | 80.47% |
| SHOP240920P00030000 | 2024-06-13 10:38AM EDT | 30.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 2,925 | 67.38% |
| SHOP240920P00035000 | 2024-06-17 2:57PM EDT | 35.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 3,504 | 51.56% |
| SHOP240920P00040000 | 2024-06-17 3:52PM EDT | 40.00 | 0.16 | 0.11 | 0.22 | +0.04 | +33.33% | 3 | 1,268 | 51.07% |
| SHOP240920P00045000 | 2024-06-17 3:50PM EDT | 45.00 | 0.33 | 0.39 | 0.42 | 0.00 | - | 107 | 1,631 | 48.73% |
| SHOP240920P00050000 | 2024-06-17 3:55PM EDT | 50.00 | 0.83 | 0.89 | 0.93 | +0.08 | +10.67% | 10 | 2,430 | 46.46% |
| SHOP240920P00055000 | 2024-06-18 9:38AM EDT | 55.00 | 1.72 | 1.81 | 1.86 | +0.16 | +10.26% | 10 | 3,067 | 44.58% |
| SHOP240920P00060000 | 2024-06-18 9:42AM EDT | 60.00 | 3.38 | 3.35 | 3.45 | +0.48 | +16.55% | 2 | 3,411 | 43.64% |
| SHOP240920P00065000 | 2024-06-17 3:46PM EDT | 65.00 | 4.86 | 5.50 | 5.65 | 0.00 | - | 82 | 2,864 | 42.16% |
| SHOP240920P00070000 | 2024-06-17 1:58PM EDT | 70.00 | 7.65 | 8.50 | 8.65 | 0.00 | - | 156 | 1,709 | 41.58% |
| SHOP240920P00075000 | 2024-06-17 2:54PM EDT | 75.00 | 11.10 | 11.95 | 12.10 | 0.00 | - | 4 | 2,172 | 39.50% |
| SHOP240920P00080000 | 2024-06-17 1:18PM EDT | 80.00 | 14.80 | 15.90 | 16.80 | 0.00 | - | 30 | 1,233 | 45.19% |
| SHOP240920P00085000 | 2024-06-12 2:10PM EDT | 85.00 | 19.45 | 20.20 | 21.40 | 0.00 | - | 16 | 212 | 47.97% |
| SHOP240920P00090000 | 2024-05-31 3:50PM EDT | 90.00 | 31.07 | 24.95 | 25.85 | 0.00 | - | 61 | 8 | 46.29% |
| SHOP240920P00095000 | 2024-05-22 2:38PM EDT | 95.00 | 36.25 | 28.50 | 30.75 | 0.00 | - | 3 | 1 | 49.76% |
| SHOP240920P00100000 | 2024-05-08 2:59PM EDT | 100.00 | 38.50 | 38.10 | 38.80 | 0.00 | - | 457 | 1 | 89.09% |
| SHOP240920P00105000 | 2024-05-08 3:12PM EDT | 105.00 | 42.30 | 42.95 | 43.75 | 0.00 | - | 152 | 0 | 93.70% |
| SHOP240920P00110000 | 2024-05-15 3:49PM EDT | 110.00 | 51.00 | 41.80 | 42.60 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240920P00115000 | 2024-05-15 3:49PM EDT | 115.00 | 56.02 | 46.75 | 47.80 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240920P00120000 | 2024-05-08 3:11PM EDT | 120.00 | 58.35 | 57.95 | 58.80 | 0.00 | - | 10 | 0 | 108.62% |
© 2024 Yahoo. All rights reserved.