Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00075000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,217 | 16,533 | 25.00% |
| SHOP240510C00075000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 354 | 962 | 6.25% |
| SHOP240517C00075000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 153 | 3,471 | 6.25% |
| SHOP240524C00075000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 322 | 3.13% |
| SHOP240531C00075000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 129 | 3.13% |
| SHOP240607C00075000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 4.55 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 3.13% |
| SHOP240621C00075000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 4.92 | 0.00 | 0.00 | 0.00 | - | 604 | 10,020 | 3.13% |
| SHOP240719C00075000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 506 | 1,774 | 3.13% |
| SHOP240920C00075000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 63 | 2,757 | 1.56% |
| SHOP241018C00075000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 480 | 1.56% |
| SHOP241220C00075000 | 2024-05-02 10:25AM EDT | 2024-12-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 779 | 1.56% |
| SHOP250117C00075000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 21 | 3,082 | 1.56% |
| SHOP250321C00075000 | 2024-05-02 10:40AM EDT | 2025-03-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| SHOP250620C00075000 | 2024-05-02 10:19AM EDT | 2025-06-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,373 | 0.78% |
| SHOP260116C00075000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2,087 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00075000 | 2024-05-02 2:11PM EDT | 2024-05-03 | 2.84 | 0.00 | 0.00 | 0.00 | - | 27 | 454 | 0.00% |
| SHOP240510P00075000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 5.95 | 0.00 | 0.00 | 0.00 | - | 42 | 507 | 0.00% |
| SHOP240517P00075000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 6.39 | 0.00 | 0.00 | 0.00 | - | 66 | 3,575 | 0.00% |
| SHOP240524P00075000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SHOP240531P00075000 | 2024-05-02 11:54AM EDT | 2024-05-31 | 6.74 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| SHOP240621P00075000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 7.31 | 0.00 | 0.00 | 0.00 | - | 113 | 2,674 | 0.00% |
| SHOP240719P00075000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 8.14 | 0.00 | 0.00 | 0.00 | - | 41 | 1,269 | 0.00% |
| SHOP240920P00075000 | 2024-05-02 2:50PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 134 | 2,131 | 0.00% |
| SHOP241018P00075000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 10.59 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 0.00% |
| SHOP241220P00075000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 103 | 514 | 0.00% |
| SHOP250117P00075000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,260 | 0.00% |
| SHOP250321P00075000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 13.49 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| SHOP250620P00075000 | 2024-04-24 3:23PM EDT | 2025-06-20 | 14.91 | 0.00 | 0.00 | 0.00 | - | 33 | 698 | 0.00% |
| SHOP260116P00075000 | 2024-05-02 11:42AM EDT | 2026-01-16 | 17.23 | 0.00 | 0.00 | 0.00 | - | 20 | 327 | 0.00% |
© 2024 Yahoo. All rights reserved.