Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00065000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 723 | 1,709 | 44.14% |
| SHOP240614C00065000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 0.23 | 0.26 | 0.35 | -0.05 | -17.86% | 491 | 1,147 | 43.21% |
| SHOP240621C00065000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.44 | 0.35 | 0.45 | +0.01 | +2.33% | 927 | 10,354 | 38.28% |
| SHOP240628C00065000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 0.72 | 0.67 | 0.74 | +0.07 | +10.77% | 104 | 1,788 | 39.72% |
| SHOP240705C00065000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 0.85 | 0.59 | 0.91 | +0.09 | +11.84% | 61 | 291 | 38.65% |
| SHOP240719C00065000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.32 | 1.28 | 1.35 | +0.05 | +3.94% | 2,272 | 31,332 | 38.97% |
| SHOP240920C00065000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.05 | +0.13 | +3.32% | 391 | 5,386 | 48.02% |
| SHOP241018C00065000 | 2024-05-31 3:54PM EDT | 2024-10-18 | 4.65 | 4.60 | 4.75 | +0.25 | +5.68% | 26 | 740 | 47.84% |
| SHOP241220C00065000 | 2024-05-31 3:21PM EDT | 2024-12-20 | 6.36 | 6.55 | 7.05 | -0.02 | -0.31% | 59 | 734 | 51.45% |
| SHOP250117C00065000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 7.10 | 7.05 | 7.55 | +0.30 | +4.41% | 84 | 8,837 | 50.89% |
| SHOP250321C00065000 | 2024-05-31 2:48PM EDT | 2025-03-21 | 8.35 | 8.45 | 9.65 | +0.07 | +0.85% | 52 | 727 | 53.38% |
| SHOP250620C00065000 | 2024-05-30 3:50PM EDT | 2025-06-20 | 10.10 | 9.95 | 11.35 | 0.00 | - | 120 | 2,685 | 53.26% |
| SHOP250919C00065000 | 2024-05-24 12:57PM EDT | 2025-09-19 | 11.05 | 11.55 | 13.10 | 0.00 | - | 10 | 10 | 54.17% |
| SHOP260116C00065000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 13.90 | 12.95 | 16.45 | +0.25 | +1.83% | 21 | 1,331 | 56.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00065000 | 2024-05-31 10:08AM EDT | 2024-06-07 | 6.75 | 5.40 | 6.30 | +0.02 | +0.30% | 12 | 228 | 66.31% |
| SHOP240614P00065000 | 2024-05-31 1:18PM EDT | 2024-06-14 | 6.85 | 5.75 | 6.50 | -0.15 | -2.14% | 18 | 52 | 53.47% |
| SHOP240621P00065000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 6.23 | 5.90 | 6.20 | -0.53 | -7.84% | 115 | 4,790 | 35.30% |
| SHOP240628P00065000 | 2024-05-30 9:41AM EDT | 2024-06-28 | 7.47 | 5.90 | 6.50 | 0.00 | - | 1 | 16 | 37.79% |
| SHOP240705P00065000 | 2024-05-24 1:17PM EDT | 2024-07-05 | 7.98 | 5.80 | 7.10 | 0.00 | - | 1 | 1 | 44.48% |
| SHOP240719P00065000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 6.82 | 6.65 | 7.05 | -0.49 | -6.70% | 113 | 2,800 | 36.89% |
| SHOP240920P00065000 | 2024-05-31 1:50PM EDT | 2024-09-20 | 9.20 | 8.70 | 9.10 | -0.40 | -4.17% | 11 | 2,907 | 41.71% |
| SHOP241018P00065000 | 2024-05-24 11:54AM EDT | 2024-10-18 | 10.10 | 9.25 | 9.45 | -0.30 | -2.88% | 1 | 364 | 39.80% |
| SHOP241220P00065000 | 2024-05-31 3:08PM EDT | 2024-12-20 | 11.05 | 10.65 | 10.90 | -0.45 | -3.91% | 71 | 914 | 41.47% |
| SHOP250117P00065000 | 2024-05-31 12:47PM EDT | 2025-01-17 | 11.00 | 10.70 | 11.45 | -0.54 | -4.68% | 2 | 4,814 | 41.83% |
| SHOP250321P00065000 | 2024-05-31 3:05PM EDT | 2025-03-21 | 12.40 | 10.90 | 14.50 | -0.30 | -2.36% | 1 | 325 | 51.51% |
| SHOP250620P00065000 | 2024-05-31 1:59PM EDT | 2025-06-20 | 13.35 | 13.00 | 15.50 | +0.18 | +1.37% | 12 | 1,832 | 49.15% |
| SHOP250919P00065000 | 2024-05-29 9:46AM EDT | 2025-09-19 | 15.07 | 13.00 | 16.20 | 0.00 | - | - | 5 | 46.81% |
| SHOP260116P00065000 | 2024-05-30 12:38PM EDT | 2026-01-16 | 15.61 | 14.15 | 16.55 | -0.09 | -0.57% | 1 | 1,573 | 43.04% |
© 2024 Yahoo. All rights reserved.