Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018C00035000 | 2024-05-14 3:18PM EDT | 35.00 | 24.00 | 24.35 | 25.00 | 0.00 | - | 10 | 12 | 67.04% |
| SHOP241018C00040000 | 2024-05-16 10:03AM EDT | 40.00 | 20.20 | 20.00 | 20.40 | 0.00 | - | 1 | 22 | 60.40% |
| SHOP241018C00045000 | 2024-05-13 10:05AM EDT | 45.00 | 16.60 | 15.65 | 16.20 | 0.00 | - | 1 | 28 | 54.35% |
| SHOP241018C00050000 | 2024-05-17 1:38PM EDT | 50.00 | 12.10 | 11.95 | 12.55 | +0.15 | +1.26% | 14 | 291 | 51.33% |
| SHOP241018C00055000 | 2024-05-17 2:10PM EDT | 55.00 | 8.71 | 8.95 | 9.40 | -0.09 | -1.02% | 9 | 158 | 51.09% |
| SHOP241018C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 6.50 | 6.45 | 6.70 | +0.35 | +5.69% | 97 | 541 | 48.30% |
| SHOP241018C00065000 | 2024-05-17 2:57PM EDT | 65.00 | 4.35 | 4.30 | 4.85 | +0.10 | +2.35% | 306 | 431 | 47.90% |
| SHOP241018C00070000 | 2024-05-17 3:25PM EDT | 70.00 | 3.06 | 3.05 | 3.20 | +0.21 | +7.37% | 175 | 373 | 45.75% |
| SHOP241018C00075000 | 2024-05-17 3:17PM EDT | 75.00 | 2.04 | 1.90 | 2.38 | +0.08 | +4.08% | 86 | 988 | 46.97% |
| SHOP241018C00080000 | 2024-05-17 3:07PM EDT | 80.00 | 1.44 | 1.41 | 1.49 | +0.14 | +11.20% | 96 | 747 | 45.26% |
| SHOP241018C00085000 | 2024-05-16 3:46PM EDT | 85.00 | 0.84 | 0.94 | 1.16 | 0.00 | - | 1 | 205 | 47.02% |
| SHOP241018C00090000 | 2024-05-17 2:10PM EDT | 90.00 | 0.66 | 0.64 | 0.79 | +0.06 | +10.00% | 49 | 487 | 46.85% |
| SHOP241018C00095000 | 2024-05-16 3:57PM EDT | 95.00 | 0.43 | 0.44 | 0.49 | +0.02 | +4.88% | 5 | 454 | 45.87% |
| SHOP241018C00100000 | 2024-05-17 2:08PM EDT | 100.00 | 0.31 | 0.31 | 0.39 | -0.01 | -3.12% | 109 | 301 | 47.31% |
| SHOP241018C00105000 | 2024-05-17 12:18PM EDT | 105.00 | 0.22 | 0.18 | 0.29 | -0.02 | -8.33% | 30 | 145 | 47.95% |
| SHOP241018C00110000 | 2024-05-16 1:12PM EDT | 110.00 | 0.18 | 0.12 | 0.22 | 0.00 | - | 50 | 89 | 48.63% |
| SHOP241018C00115000 | 2024-05-17 1:39PM EDT | 115.00 | 0.14 | 0.11 | 0.20 | -0.05 | -26.32% | 5 | 1,692 | 50.59% |
| SHOP241018C00120000 | 2024-05-16 12:53PM EDT | 120.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 13 | 49 | 51.47% |
| SHOP241018C00125000 | 2024-05-16 12:57PM EDT | 125.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 5 | 258 | 52.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018P00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.32 | 0.26 | 0.32 | +0.01 | +3.23% | 7 | 26 | 48.83% |
| SHOP241018P00040000 | 2024-05-17 2:10PM EDT | 40.00 | 0.70 | 0.63 | 0.68 | +0.02 | +2.94% | 1 | 137 | 45.65% |
| SHOP241018P00045000 | 2024-05-17 3:40PM EDT | 45.00 | 1.37 | 1.19 | 1.41 | -0.02 | -1.44% | 6 | 535 | 43.85% |
| SHOP241018P00050000 | 2024-05-17 3:59PM EDT | 50.00 | 2.55 | 2.32 | 2.66 | -0.07 | -2.67% | 13 | 783 | 42.64% |
| SHOP241018P00055000 | 2024-05-17 12:34PM EDT | 55.00 | 4.35 | 4.20 | 4.55 | +0.20 | +4.82% | 71 | 619 | 41.86% |
| SHOP241018P00060000 | 2024-05-17 2:49PM EDT | 60.00 | 6.75 | 6.60 | 7.00 | -0.15 | -2.17% | 151 | 1,361 | 40.61% |
| SHOP241018P00065000 | 2024-05-17 2:25PM EDT | 65.00 | 10.07 | 9.65 | 9.90 | +0.67 | +7.13% | 8 | 327 | 38.32% |
| SHOP241018P00070000 | 2024-05-15 11:14AM EDT | 70.00 | 13.99 | 13.00 | 13.65 | +0.82 | +6.23% | 1 | 313 | 38.10% |
| SHOP241018P00075000 | 2024-05-17 12:11PM EDT | 75.00 | 17.88 | 17.05 | 17.75 | +0.77 | +4.50% | 3 | 388 | 37.28% |
| SHOP241018P00080000 | 2024-05-15 1:57PM EDT | 80.00 | 21.20 | 21.50 | 22.15 | 0.00 | - | 12 | 269 | 36.06% |
| SHOP241018P00085000 | 2024-05-16 9:43AM EDT | 85.00 | 26.50 | 26.10 | 26.85 | 0.00 | - | 1 | 18 | 35.84% |
| SHOP241018P00090000 | 2024-05-08 9:36AM EDT | 90.00 | 29.00 | 31.05 | 31.85 | 0.00 | - | 1 | 0 | 39.94% |
| SHOP241018P00095000 | 2024-04-17 2:42PM EDT | 95.00 | 26.30 | 35.95 | 36.90 | 0.00 | - | 2 | 1 | 44.75% |
| SHOP241018P00100000 | 2024-05-14 3:14PM EDT | 100.00 | 42.45 | 40.95 | 41.90 | 0.00 | - | 10 | 41 | 48.29% |
| SHOP241018P00105000 | 2024-05-15 3:48PM EDT | 105.00 | 46.16 | 45.95 | 46.90 | 0.00 | - | 6 | 31 | 51.61% |
| SHOP241018P00110000 | 2024-05-15 3:48PM EDT | 110.00 | 51.18 | 50.95 | 51.90 | 0.00 | - | 28 | 12 | 54.69% |
| SHOP241018P00115000 | 2024-05-08 3:20PM EDT | 115.00 | 53.25 | 55.95 | 56.90 | 0.00 | - | 283 | 0 | 57.62% |
| SHOP241018P00120000 | 2024-03-08 4:10PM EDT | 120.00 | 43.80 | 44.45 | 45.05 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.