Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00080000 | 2024-05-31 12:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 315 | 85.94% |
| SHOP240614C00080000 | 2024-05-22 11:23AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.07 | 0.00 | - | 7 | 133 | 69.92% |
| SHOP240621C00080000 | 2024-05-31 3:26PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 20 | 4,546 | 57.81% |
| SHOP240628C00080000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 259 | 59 | 52.73% |
| SHOP240719C00080000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.23 | +0.01 | +5.56% | 219 | 9,661 | 48.78% |
| SHOP240920C00080000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 1.12 | 1.15 | 1.26 | -0.03 | -2.61% | 399 | 3,703 | 49.22% |
| SHOP241018C00080000 | 2024-05-31 3:27PM EDT | 2024-10-18 | 1.42 | 1.48 | 1.70 | -0.03 | -2.07% | 25 | 796 | 48.57% |
| SHOP241220C00080000 | 2024-05-30 3:54PM EDT | 2024-12-20 | 2.79 | 2.80 | 3.00 | 0.00 | - | 26 | 1,905 | 50.00% |
| SHOP250117C00080000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 3.20 | 3.15 | 3.30 | +0.05 | +1.59% | 160 | 11,427 | 48.79% |
| SHOP250321C00080000 | 2024-05-31 3:02PM EDT | 2025-03-21 | 4.20 | 3.40 | 6.55 | -0.05 | -1.18% | 2 | 378 | 52.19% |
| SHOP250620C00080000 | 2024-05-31 11:13AM EDT | 2025-06-20 | 5.83 | 5.00 | 8.15 | -0.87 | -12.99% | 10 | 1,275 | 52.61% |
| SHOP250919C00080000 | 2024-05-31 2:14PM EDT | 2025-09-19 | 7.30 | 6.40 | 8.00 | -0.70 | -8.75% | 2 | 13 | 52.77% |
| SHOP260116C00080000 | 2024-05-31 3:38PM EDT | 2026-01-16 | 9.25 | 9.15 | 10.05 | +0.05 | +0.54% | 125 | 7,342 | 52.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00080000 | 2024-05-31 12:08PM EDT | 2024-06-07 | 21.90 | 18.70 | 23.00 | +0.11 | +0.50% | 3 | 8 | 50.00% |
| SHOP240614P00080000 | 2024-05-20 10:46AM EDT | 2024-06-14 | 21.10 | 18.70 | 23.00 | 0.00 | - | 3 | 0 | 167.09% |
| SHOP240621P00080000 | 2024-05-30 3:35PM EDT | 2024-06-21 | 21.65 | 18.55 | 23.00 | 0.00 | - | 260 | 61 | 136.43% |
| SHOP240628P00080000 | 2024-05-30 1:19PM EDT | 2024-06-28 | 21.84 | 18.60 | 23.00 | 0.00 | - | 1 | 0 | 118.16% |
| SHOP240719P00080000 | 2024-05-31 1:52PM EDT | 2024-07-19 | 21.65 | 19.50 | 22.20 | -0.15 | -0.69% | 1 | 21 | 76.07% |
| SHOP240920P00080000 | 2024-05-24 2:42PM EDT | 2024-09-20 | 22.99 | 20.75 | 21.50 | 0.00 | - | 11 | 1,046 | 40.80% |
| SHOP241018P00080000 | 2024-05-24 2:25PM EDT | 2024-10-18 | 23.10 | 20.90 | 21.75 | 0.00 | - | 40 | 248 | 39.84% |
| SHOP241220P00080000 | 2024-05-28 12:09PM EDT | 2024-12-20 | 23.15 | 21.60 | 22.15 | 0.00 | - | 5 | 413 | 36.95% |
| SHOP250117P00080000 | 2024-05-30 1:18PM EDT | 2025-01-17 | 22.97 | 21.90 | 22.70 | 0.00 | - | 1 | 3,772 | 38.99% |
| SHOP250321P00080000 | 2024-05-21 1:24PM EDT | 2025-03-21 | 24.17 | 22.25 | 24.70 | 0.00 | - | 2 | 52 | 46.30% |
| SHOP250620P00080000 | 2024-05-15 11:34AM EDT | 2025-06-20 | 23.75 | 23.50 | 26.00 | 0.00 | - | 3 | 1,884 | 46.42% |
| SHOP260116P00080000 | 2024-05-22 2:50PM EDT | 2026-01-16 | 26.30 | 24.25 | 27.20 | 0.00 | - | 23 | 240 | 41.58% |
© 2024 Yahoo. All rights reserved.