Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00070000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 0.00% |
| SHOP240510C00070000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 5.43 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| SHOP240517C00070000 | 2024-05-02 2:45PM EDT | 2024-05-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SHOP240524C00070000 | 2024-05-02 12:18PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHOP240531C00070000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607C00070000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240621C00070000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 7.27 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SHOP240719C00070000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 8.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SHOP240920C00070000 | 2024-05-02 2:20PM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SHOP241018C00070000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 11.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SHOP241220C00070000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SHOP250117C00070000 | 2024-05-02 11:46AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SHOP250321C00070000 | 2024-04-23 1:57PM EDT | 2025-03-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP250620C00070000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP260116C00070000 | 2024-05-02 2:55PM EDT | 2026-01-16 | 22.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00070000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 12.50% |
| SHOP240510P00070000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 3.49 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| SHOP240517P00070000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SHOP240524P00070000 | 2024-05-01 1:57PM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SHOP240531P00070000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 4.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SHOP240621P00070000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 4.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| SHOP240719P00070000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 5.49 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| SHOP240920P00070000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SHOP241018P00070000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SHOP241220P00070000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SHOP250117P00070000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SHOP250321P00070000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| SHOP250620P00070000 | 2024-05-02 11:38AM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SHOP260116P00070000 | 2024-05-01 12:23PM EDT | 2026-01-16 | 15.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.