Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00075000 | 2024-05-30 9:42AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 155 | 70.31% |
| SHOP240614C00075000 | 2024-05-28 1:14PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.09 | 0.00 | - | 55 | 84 | 59.57% |
| SHOP240621C00075000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 51 | 10,427 | 50.39% |
| SHOP240628C00075000 | 2024-05-31 9:37AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 412 | 49.22% |
| SHOP240705C00075000 | 2024-05-29 2:48PM EDT | 2024-07-05 | 0.17 | 0.00 | 0.21 | 0.00 | - | 3 | 20 | 47.07% |
| SHOP240719C00075000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.34 | -0.03 | -9.68% | 96 | 5,087 | 44.19% |
| SHOP240920C00075000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 1.77 | 1.73 | 1.80 | +0.02 | +1.14% | 2,299 | 9,111 | 48.07% |
| SHOP241018C00075000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 2.22 | 2.19 | 2.40 | +0.08 | +3.74% | 537 | 1,589 | 48.24% |
| SHOP241220C00075000 | 2024-05-31 1:48PM EDT | 2024-12-20 | 3.58 | 3.75 | 3.90 | +0.08 | +2.29% | 222 | 1,019 | 49.95% |
| SHOP250117C00075000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 4.05 | 3.85 | 4.30 | +0.05 | +1.25% | 182 | 3,438 | 49.16% |
| SHOP250321C00075000 | 2024-05-31 9:33AM EDT | 2025-03-21 | 5.60 | 4.65 | 5.75 | +0.20 | +3.70% | 1 | 105 | 50.85% |
| SHOP250620C00075000 | 2024-05-31 12:37PM EDT | 2025-06-20 | 6.85 | 7.20 | 7.65 | -0.18 | -2.56% | 2 | 1,820 | 51.55% |
| SHOP250919C00075000 | 2024-05-30 9:30AM EDT | 2025-09-19 | 8.67 | 6.50 | 11.50 | 0.00 | - | 1 | 35 | 52.26% |
| SHOP260116C00075000 | 2024-05-31 12:53PM EDT | 2026-01-16 | 10.35 | 10.55 | 13.45 | -0.12 | -1.15% | 11 | 3,152 | 56.71% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00075000 | 2024-05-31 11:04AM EDT | 2024-06-07 | 16.62 | 13.70 | 18.00 | -0.09 | -0.54% | 3 | 0 | 50.00% |
| SHOP240614P00075000 | 2024-05-28 3:33PM EDT | 2024-06-14 | 17.01 | 14.35 | 17.35 | 0.00 | - | 9 | 25 | 127.10% |
| SHOP240621P00075000 | 2024-05-31 10:41AM EDT | 2024-06-21 | 16.80 | 13.65 | 18.00 | +0.01 | +0.06% | 5 | 751 | 119.09% |
| SHOP240628P00075000 | 2024-05-17 10:34AM EDT | 2024-06-28 | 16.90 | 13.60 | 18.00 | 0.00 | - | 2 | 0 | 103.13% |
| SHOP240719P00075000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 16.53 | 15.50 | 16.20 | -0.35 | -2.07% | 2 | 1,523 | 44.53% |
| SHOP240920P00075000 | 2024-05-30 12:10PM EDT | 2024-09-20 | 17.40 | 16.30 | 17.10 | -0.31 | -1.75% | 1 | 2,057 | 42.19% |
| SHOP241018P00075000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 19.00 | 16.60 | 17.35 | 0.00 | - | 1 | 380 | 40.21% |
| SHOP241220P00075000 | 2024-05-31 1:44PM EDT | 2024-12-20 | 18.50 | 17.80 | 18.35 | -0.21 | -1.12% | 8 | 508 | 40.78% |
| SHOP250117P00075000 | 2024-05-28 11:33AM EDT | 2025-01-17 | 19.20 | 17.75 | 18.60 | 0.00 | - | 1 | 3,251 | 39.84% |
| SHOP250321P00075000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 19.25 | 17.90 | 20.80 | 0.00 | - | 1 | 68 | 46.91% |
| SHOP250620P00075000 | 2024-05-28 11:21AM EDT | 2025-06-20 | 20.85 | 19.70 | 20.20 | 0.00 | - | 2 | 703 | 38.34% |
| SHOP260116P00075000 | 2024-05-22 12:43PM EDT | 2026-01-16 | 22.76 | 19.55 | 23.30 | 0.00 | - | 23 | 861 | 41.59% |
© 2024 Yahoo. All rights reserved.