Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00070000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 647 | 58.20% |
| SHOP240614C00070000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 0.09 | 0.06 | 0.10 | 0.00 | - | 112 | 635 | 49.22% |
| SHOP240621C00070000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 565 | 12,531 | 44.04% |
| SHOP240628C00070000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 96 | 927 | 42.53% |
| SHOP240705C00070000 | 2024-05-31 3:25PM EDT | 2024-07-05 | 0.30 | 0.24 | 0.66 | -0.04 | -11.76% | 54 | 29 | 49.12% |
| SHOP240719C00070000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.59 | -0.04 | -6.67% | 1,721 | 21,987 | 40.09% |
| SHOP240920C00070000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 2.66 | 2.64 | 2.70 | 0.00 | - | 144 | 4,127 | 47.83% |
| SHOP241018C00070000 | 2024-05-31 2:53PM EDT | 2024-10-18 | 3.00 | 3.20 | 3.30 | 0.00 | - | 16 | 1,077 | 47.35% |
| SHOP241220C00070000 | 2024-05-31 1:48PM EDT | 2024-12-20 | 4.77 | 4.95 | 5.20 | -0.08 | -1.65% | 26 | 1,056 | 50.02% |
| SHOP250117C00070000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 5.40 | 5.10 | 5.55 | +0.14 | +2.66% | 464 | 5,509 | 49.50% |
| SHOP250321C00070000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 6.65 | 5.95 | 7.20 | +0.02 | +0.30% | 30 | 417 | 51.79% |
| SHOP250620C00070000 | 2024-05-31 9:31AM EDT | 2025-06-20 | 8.70 | 7.85 | 8.90 | +0.15 | +1.75% | 2 | 7,594 | 50.13% |
| SHOP250919C00070000 | 2024-05-31 3:31PM EDT | 2025-09-19 | 10.05 | 9.80 | 10.70 | +0.20 | +2.03% | 609 | 18 | 52.05% |
| SHOP260116C00070000 | 2024-05-31 3:36PM EDT | 2026-01-16 | 11.85 | 12.10 | 14.95 | -0.01 | -0.08% | 5 | 2,039 | 57.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00070000 | 2024-05-29 10:16AM EDT | 2024-06-07 | 12.15 | 10.50 | 12.95 | +0.33 | +2.79% | 2 | 14 | 120.41% |
| SHOP240614P00070000 | 2024-05-31 11:58AM EDT | 2024-06-14 | 11.77 | 9.35 | 12.35 | -0.16 | -1.34% | 51 | 107 | 104.10% |
| SHOP240621P00070000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 10.90 | 10.75 | 11.20 | -0.72 | -6.20% | 44 | 5,212 | 52.93% |
| SHOP240628P00070000 | 2024-05-29 2:41PM EDT | 2024-06-28 | 12.03 | 8.80 | 13.00 | 0.00 | - | 4 | 72 | 85.91% |
| SHOP240705P00070000 | 2024-05-30 12:38PM EDT | 2024-07-05 | 11.98 | 9.25 | 13.00 | 0.00 | - | 1 | 1 | 76.86% |
| SHOP240719P00070000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 11.40 | 10.90 | 11.20 | -0.39 | -3.31% | 30 | 1,389 | 34.67% |
| SHOP240920P00070000 | 2024-05-31 11:20AM EDT | 2024-09-20 | 13.21 | 12.45 | 12.95 | -0.19 | -1.42% | 10 | 1,766 | 42.51% |
| SHOP241018P00070000 | 2024-05-30 2:24PM EDT | 2024-10-18 | 13.71 | 12.55 | 13.30 | 0.00 | - | 5 | 334 | 40.85% |
| SHOP241220P00070000 | 2024-05-31 11:53AM EDT | 2024-12-20 | 14.70 | 13.70 | 14.55 | -1.20 | -7.55% | 10 | 1,588 | 41.81% |
| SHOP250117P00070000 | 2024-05-29 3:29PM EDT | 2025-01-17 | 14.95 | 14.10 | 14.85 | 0.00 | - | 22 | 1,983 | 40.91% |
| SHOP250321P00070000 | 2024-05-29 10:14AM EDT | 2025-03-21 | 16.03 | 15.10 | 15.45 | 0.00 | - | 1 | 267 | 39.26% |
| SHOP250620P00070000 | 2024-05-30 9:57AM EDT | 2025-06-20 | 17.17 | 16.20 | 19.00 | 0.00 | - | 1 | 1,475 | 49.23% |
| SHOP250919P00070000 | 2024-05-23 10:05AM EDT | 2025-09-19 | 17.82 | 15.15 | 17.65 | 0.00 | - | - | 1 | 39.24% |
| SHOP260116P00070000 | 2024-05-29 3:35PM EDT | 2026-01-16 | 18.85 | 17.70 | 19.05 | 0.00 | - | 4 | 1,496 | 39.78% |
© 2024 Yahoo. All rights reserved.