Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00060000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.80 | 0.77 | 0.82 | +0.02 | +2.56% | 7,525 | 4,529 | 36.38% |
| SHOP240614C00060000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.37 | 1.25 | 1.40 | +0.07 | +5.38% | 765 | 1,564 | 38.53% |
| SHOP240621C00060000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.70 | 1.70 | 1.74 | +0.07 | +4.29% | 2,460 | 10,646 | 37.50% |
| SHOP240628C00060000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.01 | 2.02 | 2.20 | +0.01 | +0.50% | 405 | 2,472 | 39.55% |
| SHOP240705C00060000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 2.18 | 2.21 | 2.46 | -0.03 | -1.36% | 74 | 391 | 38.94% |
| SHOP240719C00060000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 3.00 | 2.94 | 2.99 | +0.20 | +7.14% | 2,016 | 11,731 | 39.06% |
| SHOP240920C00060000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 5.93 | 5.90 | 6.00 | +0.15 | +2.60% | 798 | 4,361 | 48.88% |
| SHOP241018C00060000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 6.65 | 6.60 | 6.70 | +0.25 | +3.91% | 256 | 962 | 48.52% |
| SHOP241220C00060000 | 2024-05-31 3:24PM EDT | 2024-12-20 | 8.30 | 6.55 | 9.10 | 0.00 | - | 18 | 472 | 54.07% |
| SHOP250117C00060000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 8.85 | 8.80 | 9.40 | +0.05 | +0.57% | 120 | 4,490 | 50.68% |
| SHOP250321C00060000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 10.50 | 10.55 | 10.80 | +0.20 | +1.94% | 185 | 511 | 52.49% |
| SHOP250620C00060000 | 2024-05-31 2:12PM EDT | 2025-06-20 | 12.14 | 11.50 | 13.45 | -0.11 | -0.90% | 16 | 2,936 | 53.49% |
| SHOP250919C00060000 | 2024-05-31 2:12PM EDT | 2025-09-19 | 13.62 | 12.90 | 16.40 | +0.22 | +1.64% | 2 | 23 | 56.48% |
| SHOP260116C00060000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 15.82 | 15.40 | 16.00 | +0.27 | +1.74% | 89 | 2,105 | 54.18% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00060000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 1.66 | 1.49 | 2.24 | -0.67 | -28.76% | 221 | 661 | 54.20% |
| SHOP240614P00060000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 2.16 | 1.96 | 2.35 | -0.57 | -20.88% | 45 | 384 | 40.72% |
| SHOP240621P00060000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 2.38 | 2.24 | 2.45 | -0.67 | -21.97% | 263 | 8,507 | 35.03% |
| SHOP240628P00060000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 3.12 | 2.63 | 2.91 | -0.08 | -2.50% | 10 | 146 | 37.40% |
| SHOP240705P00060000 | 2024-05-30 2:40PM EDT | 2024-07-05 | 2.99 | 2.32 | 3.50 | -0.41 | -12.06% | 2 | 6 | 41.55% |
| SHOP240719P00060000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.37 | 3.30 | 3.45 | -0.54 | -13.81% | 246 | 9,268 | 34.55% |
| SHOP240920P00060000 | 2024-05-31 3:27PM EDT | 2024-09-20 | 6.07 | 5.75 | 5.90 | -0.33 | -5.16% | 36 | 2,920 | 41.60% |
| SHOP241018P00060000 | 2024-05-31 3:08PM EDT | 2024-10-18 | 6.60 | 6.25 | 6.40 | -0.27 | -3.93% | 257 | 1,575 | 40.65% |
| SHOP241220P00060000 | 2024-05-31 10:05AM EDT | 2024-12-20 | 7.92 | 7.40 | 8.20 | -0.42 | -5.04% | 50 | 923 | 44.03% |
| SHOP250117P00060000 | 2024-05-31 2:57PM EDT | 2025-01-17 | 8.45 | 7.75 | 8.50 | -0.19 | -2.20% | 75 | 7,347 | 42.89% |
| SHOP250321P00060000 | 2024-05-28 3:47PM EDT | 2025-03-21 | 9.55 | 8.95 | 11.20 | 0.00 | - | 12 | 2,944 | 50.94% |
| SHOP250620P00060000 | 2024-05-31 2:58PM EDT | 2025-06-20 | 10.75 | 10.15 | 10.50 | 0.00 | - | 5 | 1,961 | 41.58% |
| SHOP250919P00060000 | 2024-05-29 9:46AM EDT | 2025-09-19 | 12.17 | 11.05 | 11.60 | 0.00 | - | - | 5 | 41.56% |
| SHOP260116P00060000 | 2024-05-31 3:46PM EDT | 2026-01-16 | 12.65 | 11.60 | 14.00 | -0.20 | -1.56% | 10 | 2,530 | 45.37% |
© 2024 Yahoo. All rights reserved.