Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00055000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 3.75 | 4.20 | 4.75 | -0.05 | -1.32% | 208 | 404 | 51.47% |
| SHOP240614C00055000 | 2024-05-31 3:02PM EDT | 2024-06-14 | 4.05 | 4.50 | 5.00 | +0.65 | +19.12% | 10 | 89 | 53.17% |
| SHOP240621C00055000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 4.85 | 4.80 | 5.00 | +0.55 | +12.79% | 82 | 2,780 | 43.41% |
| SHOP240628C00055000 | 2024-05-31 1:03PM EDT | 2024-06-28 | 4.60 | 5.05 | 5.55 | +0.06 | +1.32% | 9 | 74 | 48.17% |
| SHOP240705C00055000 | 2024-05-31 9:31AM EDT | 2024-07-05 | 5.15 | 4.75 | 6.00 | 0.00 | - | 1 | 102 | 50.34% |
| SHOP240719C00055000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 5.85 | 5.85 | 6.00 | +0.30 | +5.41% | 207 | 1,413 | 42.55% |
| SHOP240920C00055000 | 2024-05-31 12:58PM EDT | 2024-09-20 | 8.00 | 8.50 | 8.65 | -0.10 | -1.23% | 137 | 1,233 | 50.61% |
| SHOP241018C00055000 | 2024-05-31 10:15AM EDT | 2024-10-18 | 8.90 | 8.90 | 11.20 | +0.20 | +2.30% | 1 | 226 | 55.60% |
| SHOP241220C00055000 | 2024-05-31 2:56PM EDT | 2024-12-20 | 10.64 | 11.05 | 11.35 | -0.01 | -0.09% | 151 | 286 | 53.20% |
| SHOP250117C00055000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 11.60 | 11.30 | 11.75 | +0.44 | +3.94% | 10 | 2,734 | 51.73% |
| SHOP250321C00055000 | 2024-05-30 10:27AM EDT | 2025-03-21 | 12.50 | 12.65 | 15.50 | -0.30 | -2.34% | 3 | 737 | 58.85% |
| SHOP250620C00055000 | 2024-05-31 12:09PM EDT | 2025-06-20 | 14.10 | 12.50 | 17.50 | -1.53 | -9.79% | 2 | 333 | 55.57% |
| SHOP250919C00055000 | 2024-05-31 3:25PM EDT | 2025-09-19 | 15.95 | 15.90 | 17.00 | -0.10 | -0.62% | 1 | 332 | 55.86% |
| SHOP260116C00055000 | 2024-05-31 11:47AM EDT | 2026-01-16 | 18.20 | 16.95 | 19.20 | +0.55 | +3.12% | 13 | 781 | 55.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00055000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 321 | 904 | 37.70% |
| SHOP240614P00055000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.38 | 0.31 | 0.48 | -0.18 | -32.14% | 64 | 530 | 41.85% |
| SHOP240621P00055000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.65 | -0.20 | -27.40% | 215 | 10,254 | 38.57% |
| SHOP240628P00055000 | 2024-05-31 1:33PM EDT | 2024-06-28 | 1.00 | 0.66 | 0.80 | -0.06 | -5.66% | 207 | 500 | 36.57% |
| SHOP240705P00055000 | 2024-05-30 3:27PM EDT | 2024-07-05 | 1.09 | 0.16 | 1.97 | -0.06 | -5.22% | 1 | 75 | 52.25% |
| SHOP240712P00055000 | 2024-05-30 1:59PM EDT | 2024-07-12 | 1.41 | 0.16 | 1.71 | 0.00 | - | 2 | 2 | 43.95% |
| SHOP240719P00055000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.36 | -0.28 | -17.50% | 298 | 9,193 | 35.86% |
| SHOP240920P00055000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.55 | -0.42 | -10.71% | 68 | 3,141 | 42.71% |
| SHOP241018P00055000 | 2024-05-31 10:17AM EDT | 2024-10-18 | 4.30 | 3.90 | 4.05 | -0.05 | -1.15% | 2 | 1,259 | 41.94% |
| SHOP241220P00055000 | 2024-05-31 12:27PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.50 | -0.40 | -6.90% | 30 | 1,519 | 43.74% |
| SHOP250117P00055000 | 2024-05-31 1:19PM EDT | 2025-01-17 | 6.05 | 5.60 | 6.10 | -0.05 | -0.82% | 59 | 3,935 | 44.45% |
| SHOP250321P00055000 | 2024-05-31 3:56PM EDT | 2025-03-21 | 6.58 | 5.75 | 8.15 | -0.49 | -6.93% | 304 | 498 | 49.82% |
| SHOP250620P00055000 | 2024-05-31 10:15AM EDT | 2025-06-20 | 8.20 | 7.70 | 8.80 | 0.00 | - | 1 | 2,494 | 46.43% |
| SHOP250919P00055000 | 2024-05-31 10:35AM EDT | 2025-09-19 | 9.25 | 6.70 | 11.00 | +0.20 | +2.21% | 1 | 430 | 50.61% |
| SHOP260116P00055000 | 2024-05-31 10:17AM EDT | 2026-01-16 | 10.05 | 9.65 | 12.45 | -0.20 | -1.95% | 1 | 7,641 | 50.54% |
© 2024 Yahoo. All rights reserved.