Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00085000 | 2024-06-14 12:29PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 11 | 3,854 | 71.88% |
| SHOP240628C00085000 | 2024-06-14 2:28PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 773 | 53.13% |
| SHOP240705C00085000 | 2024-06-14 1:57PM EDT | 2024-07-05 | 0.08 | 0.06 | 0.10 | 0.00 | - | 7 | 753 | 51.17% |
| SHOP240719C00085000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.19 | +0.09 | +100.00% | 367 | 1,650 | 44.14% |
| SHOP240816C00085000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 1.09 | 1.08 | 1.28 | +0.41 | +60.29% | 136 | 367 | 51.83% |
| SHOP240920C00085000 | 2024-06-14 3:06PM EDT | 2024-09-20 | 1.64 | 1.65 | 1.77 | +0.59 | +56.19% | 353 | 5,394 | 47.68% |
| SHOP241018C00085000 | 2024-06-14 3:26PM EDT | 2024-10-18 | 2.18 | 2.09 | 2.39 | +0.59 | +37.11% | 34 | 767 | 47.19% |
| SHOP241220C00085000 | 2024-06-14 3:18PM EDT | 2024-12-20 | 3.97 | 3.85 | 4.00 | +1.00 | +33.67% | 61 | 597 | 48.32% |
| SHOP250117C00085000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 4.35 | 4.25 | 4.35 | +0.94 | +27.57% | 41 | 3,660 | 46.96% |
| SHOP250321C00085000 | 2024-06-14 12:00PM EDT | 2025-03-21 | 5.75 | 5.85 | 6.00 | +0.95 | +19.79% | 4 | 880 | 48.84% |
| SHOP250620C00085000 | 2024-06-14 2:27PM EDT | 2025-06-20 | 7.60 | 6.70 | 8.95 | +1.35 | +21.60% | 12 | 6,600 | 53.58% |
| SHOP250919C00085000 | 2024-06-14 1:35PM EDT | 2025-09-19 | 9.89 | 9.50 | 10.85 | +1.62 | +19.59% | 9 | 199 | 52.07% |
| SHOP260116C00085000 | 2024-06-14 2:19PM EDT | 2026-01-16 | 11.45 | 11.45 | 12.55 | +0.95 | +9.05% | 26 | 1,961 | 51.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00085000 | 2024-06-11 3:58PM EDT | 2024-06-21 | 21.10 | 17.15 | 17.70 | 0.00 | - | 2 | 8 | 91.02% |
| SHOP240628P00085000 | 2024-05-22 9:44AM EDT | 2024-06-28 | 23.85 | 16.90 | 17.75 | 0.00 | - | - | 0 | 84.38% |
| SHOP240719P00085000 | 2024-06-12 10:42AM EDT | 2024-07-19 | 20.15 | 16.90 | 17.60 | 0.00 | - | 2 | 3 | 47.07% |
| SHOP240816P00085000 | 2024-06-14 12:38PM EDT | 2024-08-16 | 17.70 | 17.70 | 18.75 | -1.50 | -7.81% | 8 | 38 | 55.03% |
| SHOP240920P00085000 | 2024-06-12 2:10PM EDT | 2024-09-20 | 19.45 | 18.00 | 18.50 | 0.00 | - | 16 | 212 | 41.24% |
| SHOP241018P00085000 | 2024-06-11 9:44AM EDT | 2024-10-18 | 21.60 | 18.25 | 18.40 | 0.00 | - | 5 | 16 | 35.30% |
| SHOP241220P00085000 | 2024-06-14 10:32AM EDT | 2024-12-20 | 20.26 | 18.60 | 19.55 | -1.34 | -6.20% | 1 | 858 | 37.32% |
| SHOP250117P00085000 | 2024-06-12 3:54PM EDT | 2025-01-17 | 21.10 | 19.05 | 19.70 | 0.00 | - | 1 | 3,268 | 35.74% |
| SHOP250321P00085000 | 2024-05-22 1:02PM EDT | 2025-03-21 | 26.95 | 20.40 | 21.10 | 0.00 | - | 2 | 11 | 38.54% |
| SHOP250620P00085000 | 2024-06-14 1:35PM EDT | 2025-06-20 | 21.47 | 20.95 | 21.80 | -2.37 | -9.94% | 1 | 745 | 36.36% |
| SHOP260116P00085000 | 2024-06-04 3:19PM EDT | 2026-01-16 | 24.00 | 22.65 | 24.10 | -4.40 | -15.49% | 1 | 656 | 36.25% |
© 2024 Yahoo. All rights reserved.