Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220C00035000 | 2024-05-14 3:57PM EDT | 35.00 | 25.30 | 25.00 | 25.35 | 0.00 | - | 3 | 8 | 63.40% |
| SHOP241220C00040000 | 2024-05-16 10:03AM EDT | 40.00 | 21.20 | 20.80 | 21.55 | 0.00 | - | 3 | 47 | 60.86% |
| SHOP241220C00045000 | 2024-05-17 11:07AM EDT | 45.00 | 16.56 | 17.05 | 17.30 | -1.04 | -5.91% | 1 | 91 | 55.93% |
| SHOP241220C00050000 | 2024-05-17 1:56PM EDT | 50.00 | 13.61 | 13.65 | 13.85 | +0.02 | +0.15% | 10 | 203 | 53.32% |
| SHOP241220C00055000 | 2024-05-17 1:56PM EDT | 55.00 | 10.69 | 10.80 | 10.95 | +0.09 | +0.85% | 15 | 188 | 51.79% |
| SHOP241220C00060000 | 2024-05-17 2:02PM EDT | 60.00 | 8.22 | 8.25 | 8.45 | +0.17 | +2.11% | 22 | 326 | 50.49% |
| SHOP241220C00065000 | 2024-05-17 3:32PM EDT | 65.00 | 6.41 | 6.35 | 6.45 | +0.31 | +5.08% | 65 | 503 | 49.34% |
| SHOP241220C00070000 | 2024-05-17 3:41PM EDT | 70.00 | 4.80 | 4.70 | 5.00 | +0.15 | +3.23% | 42 | 768 | 49.24% |
| SHOP241220C00075000 | 2024-05-17 2:13PM EDT | 75.00 | 3.45 | 3.50 | 3.70 | +0.05 | +1.47% | 6 | 989 | 48.21% |
| SHOP241220C00080000 | 2024-05-17 3:28PM EDT | 80.00 | 2.70 | 2.67 | 2.79 | +0.09 | +3.45% | 47 | 1,854 | 47.93% |
| SHOP241220C00085000 | 2024-05-17 2:13PM EDT | 85.00 | 1.95 | 2.00 | 2.14 | 0.00 | - | 37 | 710 | 48.06% |
| SHOP241220C00090000 | 2024-05-17 3:44PM EDT | 90.00 | 1.54 | 1.50 | 1.57 | +0.18 | +13.24% | 301 | 734 | 47.56% |
| SHOP241220C00095000 | 2024-05-17 11:27AM EDT | 95.00 | 0.99 | 1.13 | 1.17 | -0.03 | -2.94% | 3 | 269 | 47.38% |
| SHOP241220C00100000 | 2024-05-17 1:37PM EDT | 100.00 | 0.85 | 0.84 | 0.89 | +0.07 | +8.97% | 44 | 455 | 47.49% |
| SHOP241220C00105000 | 2024-05-16 2:10PM EDT | 105.00 | 0.60 | 0.63 | 0.69 | 0.00 | - | 3 | 230 | 47.75% |
| SHOP241220C00110000 | 2024-05-15 3:42PM EDT | 110.00 | 0.47 | 0.47 | 0.57 | 0.00 | - | 2 | 136 | 48.58% |
| SHOP241220C00115000 | 2024-05-16 2:16PM EDT | 115.00 | 0.36 | 0.37 | 0.45 | 0.00 | - | 70 | 586 | 48.88% |
| SHOP241220C00120000 | 2024-05-17 11:09AM EDT | 120.00 | 0.29 | 0.24 | 0.39 | -0.03 | -9.38% | 1 | 394 | 49.93% |
| SHOP241220C00125000 | 2024-05-09 3:55PM EDT | 125.00 | 0.45 | 0.18 | 0.34 | 0.00 | - | 15 | 173 | 50.93% |
| SHOP241220C00130000 | 2024-05-10 10:33AM EDT | 130.00 | 0.36 | 0.13 | 0.29 | 0.00 | - | 1 | 73 | 51.61% |
| SHOP241220C00135000 | 2024-05-16 2:37PM EDT | 135.00 | 0.19 | 0.13 | 0.25 | 0.00 | - | 19 | 658 | 50.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220P00035000 | 2024-05-17 2:51PM EDT | 35.00 | 0.67 | 0.62 | 0.69 | 0.00 | - | 5 | 492 | 49.17% |
| SHOP241220P00040000 | 2024-05-17 1:56PM EDT | 40.00 | 1.32 | 1.26 | 1.34 | +0.07 | +5.60% | 2 | 1,033 | 47.22% |
| SHOP241220P00045000 | 2024-05-17 2:10PM EDT | 45.00 | 2.36 | 2.26 | 2.35 | +0.05 | +2.16% | 33 | 1,147 | 45.45% |
| SHOP241220P00050000 | 2024-05-17 1:56PM EDT | 50.00 | 3.82 | 3.70 | 3.85 | +0.02 | +0.53% | 54 | 1,494 | 44.18% |
| SHOP241220P00055000 | 2024-05-17 3:27PM EDT | 55.00 | 5.80 | 5.70 | 5.85 | +0.15 | +2.65% | 46 | 1,404 | 42.97% |
| SHOP241220P00060000 | 2024-05-17 3:41PM EDT | 60.00 | 8.25 | 8.20 | 8.30 | -0.06 | -0.72% | 56 | 798 | 41.46% |
| SHOP241220P00065000 | 2024-05-15 3:53PM EDT | 65.00 | 11.37 | 11.15 | 11.30 | +0.41 | +3.74% | 10 | 898 | 40.28% |
| SHOP241220P00070000 | 2024-05-16 12:45PM EDT | 70.00 | 14.45 | 14.55 | 14.75 | 0.00 | - | 30 | 1,597 | 39.08% |
| SHOP241220P00075000 | 2024-05-16 3:22PM EDT | 75.00 | 18.55 | 18.25 | 18.75 | 0.00 | - | 5 | 526 | 38.93% |
| SHOP241220P00080000 | 2024-05-16 3:22PM EDT | 80.00 | 22.70 | 22.35 | 22.80 | 0.00 | - | 5 | 419 | 36.80% |
| SHOP241220P00085000 | 2024-05-16 9:32AM EDT | 85.00 | 26.65 | 26.75 | 27.40 | 0.00 | - | 1 | 858 | 37.31% |
| SHOP241220P00090000 | 2024-05-08 2:53PM EDT | 90.00 | 28.71 | 31.30 | 32.20 | 0.00 | - | 10 | 47 | 38.77% |
| SHOP241220P00095000 | 2024-05-14 10:06AM EDT | 95.00 | 38.00 | 34.80 | 38.80 | 0.00 | - | 1 | 0 | 57.89% |
| SHOP241220P00100000 | 2024-05-13 12:12PM EDT | 100.00 | 41.30 | 41.00 | 42.20 | 0.00 | - | 1 | 0 | 45.39% |
| SHOP241220P00105000 | 2024-05-09 9:48AM EDT | 105.00 | 42.80 | 44.75 | 48.75 | 0.00 | - | 1 | 0 | 64.59% |
| SHOP241220P00110000 | 2024-04-04 2:33PM EDT | 110.00 | 36.35 | 36.60 | 37.05 | 0.00 | - | 2 | 5 | 0.00% |
| SHOP241220P00115000 | 2024-04-03 9:45AM EDT | 115.00 | 38.40 | 41.05 | 41.55 | 0.00 | - | 5 | 7 | 0.00% |
| SHOP241220P00120000 | 2024-05-08 2:57PM EDT | 120.00 | 58.60 | 61.05 | 62.15 | 0.00 | - | 170 | 0 | 55.40% |
| SHOP241220P00125000 | 2024-04-12 11:33AM EDT | 125.00 | 54.10 | 65.40 | 66.75 | 0.00 | - | 1 | 0 | 49.41% |
© 2024 Yahoo. All rights reserved.