Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 13.80 | 13.80 | 14.70 | -0.15 | -1.08% | 1 | 2 | 181.05% |
| SHOP240524C00050000 | 2024-05-17 9:36AM EDT | 50.00 | 7.57 | 8.80 | 10.10 | 0.00 | - | 2 | 12 | 141.21% |
| SHOP240524C00052000 | 2024-05-16 11:07AM EDT | 52.00 | 6.89 | 5.85 | 7.90 | 0.00 | - | - | 2 | 146.19% |
| SHOP240524C00053000 | 2024-05-20 10:09AM EDT | 53.00 | 6.26 | 4.85 | 7.00 | +0.94 | +17.67% | 2 | 29 | 137.99% |
| SHOP240524C00054000 | 2024-05-20 2:43PM EDT | 54.00 | 5.00 | 4.85 | 5.75 | +0.62 | +14.16% | 18 | 26 | 81.84% |
| SHOP240524C00055000 | 2024-05-20 3:08PM EDT | 55.00 | 4.05 | 3.25 | 4.50 | +0.55 | +15.71% | 43 | 233 | 82.23% |
| SHOP240524C00056000 | 2024-05-20 3:29PM EDT | 56.00 | 3.09 | 3.05 | 3.25 | +0.29 | +10.36% | 29 | 141 | 54.69% |
| SHOP240524C00056500 | 2024-05-20 3:57PM EDT | 56.50 | 2.67 | 2.54 | 2.78 | +0.22 | +8.98% | 59 | 269 | 50.29% |
| SHOP240524C00057000 | 2024-05-20 3:56PM EDT | 57.00 | 2.20 | 2.22 | 2.40 | +0.15 | +7.32% | 273 | 559 | 50.10% |
| SHOP240524C00058000 | 2024-05-20 3:57PM EDT | 58.00 | 1.56 | 1.53 | 1.60 | +0.16 | +11.43% | 1,709 | 2,285 | 44.43% |
| SHOP240524C00059000 | 2024-05-20 3:59PM EDT | 59.00 | 1.00 | 0.98 | 1.05 | +0.08 | +8.70% | 4,802 | 2,607 | 44.43% |
| SHOP240524C00060000 | 2024-05-20 3:59PM EDT | 60.00 | 0.60 | 0.58 | 0.61 | +0.02 | +3.45% | 8,903 | 5,807 | 42.97% |
| SHOP240524C00061000 | 2024-05-20 3:57PM EDT | 61.00 | 0.34 | 0.33 | 0.35 | -0.02 | -5.56% | 3,142 | 1,550 | 43.56% |
| SHOP240524C00062000 | 2024-05-20 3:59PM EDT | 62.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 4,655 | 5,187 | 45.61% |
| SHOP240524C00063000 | 2024-05-20 3:48PM EDT | 63.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 1,374 | 3,405 | 47.07% |
| SHOP240524C00064000 | 2024-05-20 3:54PM EDT | 64.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 552 | 1,459 | 50.98% |
| SHOP240524C00065000 | 2024-05-20 3:55PM EDT | 65.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 701 | 1,784 | 51.56% |
| SHOP240524C00066000 | 2024-05-20 3:02PM EDT | 66.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 82 | 2,536 | 57.81% |
| SHOP240524C00067000 | 2024-05-20 3:32PM EDT | 67.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 613 | 768 | 61.72% |
| SHOP240524C00068000 | 2024-05-20 2:29PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 70 | 394 | 64.06% |
| SHOP240524C00069000 | 2024-05-20 1:42PM EDT | 69.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 8 | 421 | 69.53% |
| SHOP240524C00070000 | 2024-05-20 3:31PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 235 | 1,507 | 72.66% |
| SHOP240524C00071000 | 2024-05-20 10:44AM EDT | 71.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 482 | 78.13% |
| SHOP240524C00072000 | 2024-05-20 9:30AM EDT | 72.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 25 | 99 | 85.16% |
| SHOP240524C00073000 | 2024-05-20 3:17PM EDT | 73.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 1 | 220 | 96.09% |
| SHOP240524C00074000 | 2024-05-17 1:41PM EDT | 74.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 254 | 99.61% |
| SHOP240524C00075000 | 2024-05-20 10:13AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 18 | 815 | 93.75% |
| SHOP240524C00076000 | 2024-05-20 3:33PM EDT | 76.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 97 | 69 | 93.75% |
| SHOP240524C00077000 | 2024-05-20 12:53PM EDT | 77.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 156 | 106.25% |
| SHOP240524C00078000 | 2024-05-20 10:32AM EDT | 78.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 3 | 594 | 142.19% |
| SHOP240524C00079000 | 2024-05-20 9:48AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 511 | 48 | 106.25% |
| SHOP240524C00080000 | 2024-05-20 12:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 582 | 103.13% |
| SHOP240524C00081000 | 2024-05-17 2:31PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 842 | 106.25% |
| SHOP240524C00082000 | 2024-05-17 3:42PM EDT | 82.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 11 | 94 | 134.38% |
| SHOP240524C00083000 | 2024-05-20 2:16PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 155 | 112.50% |
| SHOP240524C00084000 | 2024-05-16 3:46PM EDT | 84.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 6 | 18 | 218.16% |
| SHOP240524C00085000 | 2024-05-20 11:55AM EDT | 85.00 | 0.03 | 0.00 | 0.55 | +0.02 | +200.00% | 5 | 165 | 205.47% |
| SHOP240524C00086000 | 2024-05-16 3:34PM EDT | 86.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 5 | 59 | 233.01% |
| SHOP240524C00087000 | 2024-05-16 9:47AM EDT | 87.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 138 | 226.17% |
| SHOP240524C00088000 | 2024-05-16 9:49AM EDT | 88.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 1 | 65 | 241.02% |
| SHOP240524C00089000 | 2024-05-13 3:56PM EDT | 89.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 56 | 183.98% |
| SHOP240524C00090000 | 2024-05-16 3:33PM EDT | 90.00 | 0.03 | 0.00 | 0.22 | +0.02 | +200.00% | 3 | 308 | 197.27% |
| SHOP240524C00095000 | 2024-05-20 2:53PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 34 | 181 | 175.00% |
| SHOP240524C00100000 | 2024-05-15 2:15PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 432 | 178.13% |
| SHOP240524C00105000 | 2024-05-20 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 80 | 193.75% |
| SHOP240524C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 84 | 193.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-05-15 2:01PM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 333 | 793 | 123.44% |
| SHOP240524P00047500 | 2024-05-20 10:17AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,590 | 521 | 78.13% |
| SHOP240524P00048000 | 2024-05-20 3:31PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 36 | 79.69% |
| SHOP240524P00049000 | 2024-05-16 12:38PM EDT | 49.00 | 0.02 | 0.01 | 0.52 | 0.00 | - | - | 4 | 126.37% |
| SHOP240524P00049500 | 2024-05-20 11:56AM EDT | 49.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 26 | 1 | 77.34% |
| SHOP240524P00050000 | 2024-05-20 3:12PM EDT | 50.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 55 | 1,195 | 68.75% |
| SHOP240524P00051000 | 2024-05-20 3:10PM EDT | 51.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 20 | 2,054 | 65.63% |
| SHOP240524P00052000 | 2024-05-20 3:41PM EDT | 52.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 203 | 210 | 59.77% |
| SHOP240524P00053000 | 2024-05-20 12:58PM EDT | 53.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 73 | 272 | 53.13% |
| SHOP240524P00054000 | 2024-05-20 3:47PM EDT | 54.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 1,474 | 2,429 | 50.00% |
| SHOP240524P00055000 | 2024-05-20 3:56PM EDT | 55.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 985 | 1,336 | 45.31% |
| SHOP240524P00056000 | 2024-05-20 3:41PM EDT | 56.00 | 0.13 | 0.11 | 0.15 | -0.12 | -48.00% | 745 | 568 | 41.50% |
| SHOP240524P00056500 | 2024-05-20 3:46PM EDT | 56.50 | 0.21 | 0.17 | 0.22 | -0.13 | -38.24% | 341 | 546 | 41.21% |
| SHOP240524P00057000 | 2024-05-20 3:56PM EDT | 57.00 | 0.30 | 0.25 | 0.30 | -0.16 | -34.78% | 1,925 | 1,531 | 40.04% |
| SHOP240524P00058000 | 2024-05-20 3:58PM EDT | 58.00 | 0.56 | 0.50 | 0.60 | -0.32 | -36.36% | 1,692 | 2,809 | 40.53% |
| SHOP240524P00059000 | 2024-05-20 3:54PM EDT | 59.00 | 0.97 | 0.98 | 1.03 | -0.39 | -28.68% | 839 | 1,538 | 39.99% |
| SHOP240524P00060000 | 2024-05-20 3:21PM EDT | 60.00 | 1.61 | 1.58 | 1.65 | -0.52 | -24.41% | 214 | 1,470 | 40.82% |
| SHOP240524P00061000 | 2024-05-20 2:03PM EDT | 61.00 | 2.33 | 2.07 | 2.83 | -0.59 | -20.21% | 93 | 831 | 62.70% |
| SHOP240524P00062000 | 2024-05-20 3:35PM EDT | 62.00 | 3.27 | 3.10 | 3.30 | -0.41 | -11.14% | 201 | 1,969 | 45.70% |
| SHOP240524P00063000 | 2024-05-20 3:12PM EDT | 63.00 | 4.17 | 4.00 | 5.30 | -0.52 | -11.09% | 4 | 219 | 77.15% |
| SHOP240524P00064000 | 2024-05-20 10:29AM EDT | 64.00 | 5.30 | 4.85 | 5.25 | -0.45 | -7.83% | 8 | 1,401 | 59.18% |
| SHOP240524P00065000 | 2024-05-20 3:19PM EDT | 65.00 | 6.05 | 4.95 | 7.05 | -0.70 | -10.37% | 5 | 208 | 119.92% |
| SHOP240524P00066000 | 2024-05-20 12:47PM EDT | 66.00 | 7.23 | 6.95 | 7.25 | -0.63 | -8.02% | 5 | 112 | 74.80% |
| SHOP240524P00067000 | 2024-05-20 10:21AM EDT | 67.00 | 8.25 | 6.00 | 9.20 | -0.30 | -3.51% | 10 | 62 | 148.24% |
| SHOP240524P00068000 | 2024-05-20 2:31PM EDT | 68.00 | 9.02 | 8.90 | 10.60 | -0.75 | -7.68% | 5 | 247 | 130.96% |
| SHOP240524P00069000 | 2024-05-16 1:04PM EDT | 69.00 | 10.87 | 9.85 | 11.30 | 0.00 | - | 15 | 7 | 126.95% |
| SHOP240524P00070000 | 2024-05-16 1:02PM EDT | 70.00 | 11.65 | 9.95 | 11.25 | 0.00 | - | 32 | 6 | 102.93% |
| SHOP240524P00071000 | 2024-05-15 3:22PM EDT | 71.00 | 12.05 | 10.45 | 13.25 | 0.00 | - | 64 | 0 | 187.70% |
| SHOP240524P00072000 | 2024-05-17 3:55PM EDT | 72.00 | 13.51 | 12.35 | 15.00 | 0.00 | - | 2 | 0 | 157.81% |
| SHOP240524P00073000 | 2024-05-20 2:47PM EDT | 73.00 | 14.15 | 12.05 | 15.25 | -0.50 | -3.41% | 13 | 0 | 204.40% |
| SHOP240524P00074000 | 2024-05-20 2:47PM EDT | 74.00 | 15.15 | 13.65 | 16.20 | +0.15 | +1.00% | 1 | 1 | 209.28% |
| SHOP240524P00075000 | 2024-05-13 9:35AM EDT | 75.00 | 16.00 | 14.05 | 17.65 | 0.00 | - | 5 | 0 | 244.04% |
| SHOP240524P00076000 | 2024-05-13 11:02AM EDT | 76.00 | 17.30 | 15.00 | 18.90 | 0.00 | - | 3 | 3 | 266.02% |
| SHOP240524P00077000 | 2024-05-08 12:07PM EDT | 77.00 | 14.48 | 17.70 | 19.25 | 0.00 | - | 5 | 1 | 174.22% |
| SHOP240524P00078000 | 2024-05-10 2:56PM EDT | 78.00 | 19.18 | 18.15 | 20.20 | 0.00 | - | 3 | 1 | 135.16% |
| SHOP240524P00079000 | 2024-05-06 3:52PM EDT | 79.00 | 5.77 | 18.95 | 22.10 | 0.00 | - | 1 | 2 | 191.60% |
| SHOP240524P00080000 | 2024-05-17 1:30PM EDT | 80.00 | 21.70 | 20.85 | 23.10 | 0.00 | - | 2 | 0 | 236.91% |
| SHOP240524P00081000 | 2024-05-17 10:36AM EDT | 81.00 | 22.89 | 21.75 | 23.15 | 0.00 | - | 1 | 1 | 195.12% |
| SHOP240524P00082000 | 2024-05-13 12:17PM EDT | 82.00 | 23.30 | 22.85 | 24.25 | 0.00 | - | 1 | 3 | 211.91% |
| SHOP240524P00083000 | 2024-05-10 11:35AM EDT | 83.00 | 22.90 | 23.30 | 24.60 | 0.00 | - | 1 | 1 | 222.85% |
| SHOP240524P00084000 | 2024-05-10 11:35AM EDT | 84.00 | 23.87 | 23.40 | 26.95 | 0.00 | - | 1 | 9 | 164.06% |
| SHOP240524P00085000 | 2024-05-08 11:00AM EDT | 85.00 | 23.23 | 24.20 | 27.35 | 0.00 | - | 1 | 0 | 295.80% |
© 2024 Yahoo. All rights reserved.