Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00080000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 2,586 | 50.00% |
| SHOP240510C00080000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.70 | 0.00 | 0.00 | 0.00 | - | 422 | 1,473 | 12.50% |
| SHOP240517C00080000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,168 | 5,457 | 12.50% |
| SHOP240524C00080000 | 2024-05-02 3:31PM EDT | 2024-05-24 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 12.50% |
| SHOP240531C00080000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 2.51 | 0.00 | 0.00 | 0.00 | - | 15 | 140 | 6.25% |
| SHOP240607C00080000 | 2024-05-02 2:47PM EDT | 2024-06-07 | 2.81 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 6.25% |
| SHOP240621C00080000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 252 | 4,203 | 6.25% |
| SHOP240719C00080000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 242 | 1,757 | 6.25% |
| SHOP240920C00080000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 153 | 2,904 | 3.13% |
| SHOP241018C00080000 | 2024-05-02 2:08PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 16 | 714 | 3.13% |
| SHOP241220C00080000 | 2024-05-02 10:25AM EDT | 2024-12-20 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 3.13% |
| SHOP250117C00080000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9,702 | 3.13% |
| SHOP250321C00080000 | 2024-04-30 1:42PM EDT | 2025-03-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| SHOP250620C00080000 | 2024-05-01 11:40AM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,133 | 3.13% |
| SHOP260116C00080000 | 2024-05-02 11:43AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6,780 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00080000 | 2024-05-02 2:05PM EDT | 2024-05-03 | 7.99 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| SHOP240510P00080000 | 2024-05-02 2:56PM EDT | 2024-05-10 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 0.00% |
| SHOP240517P00080000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 9.93 | 0.00 | 0.00 | 0.00 | - | 35 | 4,063 | 0.00% |
| SHOP240524P00080000 | 2024-04-29 2:51PM EDT | 2024-05-24 | 10.17 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| SHOP240531P00080000 | 2024-04-26 2:01PM EDT | 2024-05-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SHOP240621P00080000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 140 | 1,640 | 0.00% |
| SHOP240719P00080000 | 2024-05-02 12:44PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 117 | 1,486 | 0.00% |
| SHOP240920P00080000 | 2024-05-02 12:50PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 128 | 1,254 | 0.00% |
| SHOP241018P00080000 | 2024-05-02 2:30PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 7 | 264 | 0.00% |
| SHOP241220P00080000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 18 | 260 | 0.00% |
| SHOP250117P00080000 | 2024-05-02 12:44PM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 28 | 3,706 | 0.00% |
| SHOP250620P00080000 | 2024-04-18 3:27PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,425 | 0.00% |
| SHOP260116P00080000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 0.00% |
© 2024 Yahoo. All rights reserved.