Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00040000 | 2024-05-30 12:04PM EDT | 2024-06-21 | 18.18 | 17.00 | 21.60 | 0.00 | - | 3 | 501 | 90.63% |
| SHOP240719C00040000 | 2024-05-22 9:50AM EDT | 2024-07-19 | 20.45 | 17.20 | 21.60 | 0.00 | - | 1 | 40 | 65.43% |
| SHOP240920C00040000 | 2024-05-31 12:09PM EDT | 2024-09-20 | 19.13 | 20.10 | 20.65 | +0.73 | +3.97% | 1 | 191 | 65.04% |
| SHOP241018C00040000 | 2024-05-30 9:53AM EDT | 2024-10-18 | 20.00 | 20.25 | 20.90 | 0.00 | - | 1 | 24 | 61.13% |
| SHOP241220C00040000 | 2024-05-31 11:14AM EDT | 2024-12-20 | 21.00 | 21.35 | 22.00 | +0.21 | +1.01% | 5 | 59 | 62.72% |
| SHOP250117C00040000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 21.70 | 21.70 | 22.35 | +0.55 | +2.60% | 141 | 3,823 | 62.06% |
| SHOP250321C00040000 | 2024-05-31 3:04PM EDT | 2025-03-21 | 22.20 | 21.15 | 24.75 | -0.95 | -4.10% | 2 | 40 | 62.26% |
| SHOP250620C00040000 | 2024-05-31 10:32AM EDT | 2025-06-20 | 23.25 | 23.30 | 25.00 | -0.25 | -1.06% | 1 | 297 | 62.21% |
| SHOP250919C00040000 | 2024-05-31 12:10PM EDT | 2025-09-19 | 24.00 | 22.50 | 27.50 | -1.00 | -4.00% | 1 | 1 | 60.75% |
| SHOP260116C00040000 | 2024-05-29 11:31AM EDT | 2026-01-16 | 25.60 | 24.00 | 26.80 | +0.06 | +0.23% | 3 | 506 | 56.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00040000 | 2024-05-31 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 2,686 | 64.84% |
| SHOP240719P00040000 | 2024-05-31 11:37AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 6 | 171 | 50.39% |
| SHOP240920P00040000 | 2024-05-31 1:22PM EDT | 2024-09-20 | 0.47 | 0.31 | 0.49 | -0.02 | -4.08% | 6 | 1,379 | 50.34% |
| SHOP241018P00040000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 0.63 | 0.35 | 0.58 | -0.13 | -17.11% | 3 | 140 | 46.97% |
| SHOP241220P00040000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 1.18 | 1.16 | 1.21 | -0.16 | -11.94% | 9 | 1,102 | 48.15% |
| SHOP250117P00040000 | 2024-05-31 2:24PM EDT | 2025-01-17 | 1.43 | 1.32 | 1.36 | -0.07 | -4.67% | 37 | 10,581 | 46.88% |
| SHOP250321P00040000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 1.85 | 1.61 | 1.98 | -0.33 | -15.14% | 6 | 1,118 | 47.44% |
| SHOP250620P00040000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 2.60 | 2.00 | 3.40 | -0.21 | -7.47% | 810 | 1,225 | 51.73% |
| SHOP250919P00040000 | 2024-05-30 10:25AM EDT | 2025-09-19 | 3.36 | 2.01 | 4.85 | 0.00 | - | 2 | 3 | 55.10% |
| SHOP260116P00040000 | 2024-05-31 2:56PM EDT | 2026-01-16 | 4.15 | 3.40 | 4.25 | -0.02 | -0.48% | 3 | 2,157 | 46.17% |
© 2024 Yahoo. All rights reserved.