Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00050000 | 2024-05-29 3:10PM EDT | 2024-06-07 | 8.20 | 7.10 | 11.10 | 0.00 | - | 4 | 15 | 177.25% |
| SHOP240614C00050000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 9.26 | 7.20 | 11.20 | +2.16 | +30.42% | 3 | 460 | 128.32% |
| SHOP240621C00050000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 9.39 | 8.20 | 9.75 | +0.84 | +9.82% | 12 | 3,543 | 64.75% |
| SHOP240628C00050000 | 2024-05-30 11:48AM EDT | 2024-06-28 | 8.66 | 9.10 | 11.45 | 0.00 | - | 18 | 33 | 70.07% |
| SHOP240719C00050000 | 2024-05-31 11:08AM EDT | 2024-07-19 | 9.36 | 9.90 | 10.30 | +0.19 | +2.07% | 16 | 482 | 53.42% |
| SHOP240920C00050000 | 2024-05-31 12:38PM EDT | 2024-09-20 | 11.13 | 11.65 | 12.00 | -0.12 | -1.07% | 8 | 1,068 | 51.75% |
| SHOP241018C00050000 | 2024-05-31 12:50PM EDT | 2024-10-18 | 11.65 | 12.40 | 12.90 | -0.19 | -1.60% | 2 | 472 | 53.49% |
| SHOP241220C00050000 | 2024-05-31 3:30PM EDT | 2024-12-20 | 13.65 | 13.95 | 14.45 | +0.10 | +0.74% | 17 | 321 | 55.23% |
| SHOP250117C00050000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 14.10 | 14.45 | 15.10 | +0.05 | +0.36% | 28 | 5,778 | 55.46% |
| SHOP250321C00050000 | 2024-05-31 2:52PM EDT | 2025-03-21 | 15.30 | 15.70 | 18.50 | 0.00 | - | 1 | 38 | 62.21% |
| SHOP250620C00050000 | 2024-05-31 12:22PM EDT | 2025-06-20 | 16.85 | 17.15 | 20.00 | -0.07 | -0.41% | 2 | 588 | 61.56% |
| SHOP250919C00050000 | 2024-05-31 2:14PM EDT | 2025-09-19 | 18.40 | 18.30 | 20.10 | +0.35 | +1.94% | 1 | 4 | 58.11% |
| SHOP260116C00050000 | 2024-05-31 3:33PM EDT | 2026-01-16 | 20.10 | 20.35 | 21.75 | +0.10 | +0.50% | 22 | 560 | 59.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00050000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 51 | 1,942 | 54.69% |
| SHOP240614P00050000 | 2024-05-31 10:29AM EDT | 2024-06-14 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 21 | 281 | 48.44% |
| SHOP240621P00050000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.13 | -0.05 | -38.46% | 408 | 10,861 | 43.56% |
| SHOP240628P00050000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 0.20 | 0.14 | 0.18 | -0.02 | -9.09% | 114 | 371 | 40.53% |
| SHOP240705P00050000 | 2024-05-31 9:43AM EDT | 2024-07-05 | 0.27 | 0.09 | 0.32 | -0.02 | -6.90% | 7 | 3 | 41.75% |
| SHOP240719P00050000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 0.46 | 0.40 | 0.47 | -0.10 | -17.86% | 192 | 2,990 | 39.31% |
| SHOP240920P00050000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.92 | 1.88 | 1.93 | -0.27 | -12.33% | 178 | 2,427 | 44.12% |
| SHOP241018P00050000 | 2024-05-31 2:37PM EDT | 2024-10-18 | 2.51 | 2.25 | 2.34 | -0.07 | -2.71% | 43 | 899 | 43.27% |
| SHOP241220P00050000 | 2024-05-31 3:36PM EDT | 2024-12-20 | 3.75 | 3.45 | 3.80 | -0.07 | -1.83% | 5 | 1,571 | 46.57% |
| SHOP250117P00050000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 3.88 | 3.40 | 4.10 | -0.17 | -4.20% | 108 | 10,221 | 45.63% |
| SHOP250321P00050000 | 2024-05-31 1:49PM EDT | 2025-03-21 | 4.90 | 3.25 | 4.75 | -0.30 | -5.77% | 1 | 2,055 | 44.20% |
| SHOP250620P00050000 | 2024-05-31 11:54AM EDT | 2025-06-20 | 6.00 | 4.85 | 7.75 | -0.02 | -0.33% | 1 | 9,258 | 53.41% |
| SHOP250919P00050000 | 2024-05-30 10:07AM EDT | 2025-09-19 | 6.71 | 5.50 | 7.60 | 0.00 | - | 1 | 6 | 47.38% |
| SHOP260116P00050000 | 2024-05-31 2:09PM EDT | 2026-01-16 | 7.89 | 7.40 | 8.50 | +0.19 | +2.47% | 1,206 | 2,959 | 45.91% |
© 2024 Yahoo. All rights reserved.