Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00045000 | 2024-05-31 1:58PM EDT | 2024-06-07 | 13.31 | 12.75 | 15.65 | +0.46 | +3.58% | 4 | 14 | 96.09% |
| SHOP240614C00045000 | 2024-05-15 10:45AM EDT | 2024-06-14 | 14.00 | 12.80 | 16.50 | 0.00 | - | 20 | 69 | 107.81% |
| SHOP240621C00045000 | 2024-05-31 9:38AM EDT | 2024-06-21 | 13.53 | 12.00 | 14.75 | +0.38 | +2.89% | 1 | 929 | 92.58% |
| SHOP240628C00045000 | 2024-05-28 9:51AM EDT | 2024-06-28 | 12.40 | 12.00 | 16.70 | 0.00 | - | 1 | 1 | 61.43% |
| SHOP240719C00045000 | 2024-05-31 9:38AM EDT | 2024-07-19 | 14.27 | 12.20 | 16.15 | -0.58 | -3.91% | 2 | 13 | 91.38% |
| SHOP240920C00045000 | 2024-05-31 12:51PM EDT | 2024-09-20 | 15.00 | 15.65 | 16.10 | +0.16 | +1.08% | 8 | 176 | 56.96% |
| SHOP241018C00045000 | 2024-05-31 2:17PM EDT | 2024-10-18 | 15.75 | 16.10 | 16.60 | +0.70 | +4.65% | 5 | 82 | 56.25% |
| SHOP241220C00045000 | 2024-05-31 1:25PM EDT | 2024-12-20 | 17.05 | 17.50 | 17.90 | 0.00 | - | 31 | 123 | 58.18% |
| SHOP250117C00045000 | 2024-05-31 2:43PM EDT | 2025-01-17 | 18.00 | 17.80 | 18.55 | +0.55 | +3.15% | 82 | 867 | 58.13% |
| SHOP250321C00045000 | 2024-05-29 9:32AM EDT | 2025-03-21 | 18.10 | 16.80 | 20.80 | 0.00 | - | 1 | 67 | 55.62% |
| SHOP250620C00045000 | 2024-05-29 2:17PM EDT | 2025-06-20 | 19.95 | 19.35 | 23.00 | 0.00 | - | 3 | 166 | 61.76% |
| SHOP250919C00045000 | 2024-05-24 3:16PM EDT | 2025-09-19 | 20.50 | 20.45 | 22.05 | 0.00 | - | 1 | 1 | 55.91% |
| SHOP260116C00045000 | 2024-05-31 11:39AM EDT | 2026-01-16 | 22.87 | 21.10 | 24.40 | +0.02 | +0.09% | 4 | 166 | 56.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00045000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 573 | 78.13% |
| SHOP240614P00045000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.16 | +0.02 | +100.00% | 5 | 72 | 73.05% |
| SHOP240621P00045000 | 2024-05-31 9:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 8,050 | 50.39% |
| SHOP240628P00045000 | 2024-05-24 2:30PM EDT | 2024-06-28 | 0.08 | 0.01 | 0.13 | +0.01 | +14.29% | 7 | 87 | 50.59% |
| SHOP240705P00045000 | 2024-05-31 1:53PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.32 | -0.02 | -28.57% | 2 | 1 | 52.83% |
| SHOP240719P00045000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 0.16 | 0.11 | 0.18 | -0.02 | -11.11% | 15 | 2,674 | 45.41% |
| SHOP240920P00045000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 0.93 | 0.88 | 1.22 | -0.17 | -15.45% | 324 | 1,407 | 50.10% |
| SHOP241018P00045000 | 2024-05-31 1:53PM EDT | 2024-10-18 | 1.34 | 1.14 | 1.28 | -0.06 | -4.29% | 2 | 667 | 45.58% |
| SHOP241220P00045000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 2.22 | 2.08 | 2.23 | -0.06 | -2.63% | 8 | 1,430 | 47.00% |
| SHOP250117P00045000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 2.44 | 2.14 | 2.36 | -0.14 | -5.43% | 31 | 9,406 | 45.14% |
| SHOP250321P00045000 | 2024-05-29 1:09PM EDT | 2025-03-21 | 3.35 | 2.38 | 3.95 | 0.00 | - | 263 | 986 | 51.05% |
| SHOP250620P00045000 | 2024-05-31 1:59PM EDT | 2025-06-20 | 4.20 | 3.80 | 4.25 | -0.02 | -0.47% | 15 | 891 | 46.34% |
| SHOP250919P00045000 | 2024-05-29 10:23AM EDT | 2025-09-19 | 5.10 | 4.15 | 5.10 | 0.00 | - | - | 1 | 46.01% |
| SHOP260116P00045000 | 2024-05-31 3:47PM EDT | 2026-01-16 | 5.72 | 5.50 | 6.20 | -0.33 | -5.45% | 121 | 977 | 46.07% |
© 2024 Yahoo. All rights reserved.