Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240913C00040000 | 2024-09-09 9:41AM EDT | 40.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.00% |
| SHOP240913C00048000 | 2024-09-10 10:04AM EDT | 48.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP240913C00049000 | 2024-09-04 3:25PM EDT | 49.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| SHOP240913C00050000 | 2024-09-06 10:24AM EDT | 50.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240913C00051000 | 2024-09-03 1:43PM EDT | 51.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SHOP240913C00052000 | 2024-08-30 11:31AM EDT | 52.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SHOP240913C00053000 | 2024-09-09 10:21AM EDT | 53.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SHOP240913C00054000 | 2024-08-30 10:57AM EDT | 54.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP240913C00055000 | 2024-09-10 9:46AM EDT | 55.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| SHOP240913C00056000 | 2024-09-09 2:30PM EDT | 56.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SHOP240913C00057000 | 2024-08-30 12:28PM EDT | 57.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240913C00058000 | 2024-09-05 10:09AM EDT | 58.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SHOP240913C00059000 | 2024-08-30 2:56PM EDT | 59.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SHOP240913C00060000 | 2024-09-10 11:29AM EDT | 60.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 26 | 65 | 0.00% |
| SHOP240913C00061000 | 2024-09-10 11:52AM EDT | 61.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 0.00% |
| SHOP240913C00062000 | 2024-09-10 11:52AM EDT | 62.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SHOP240913C00063000 | 2024-09-10 11:59AM EDT | 63.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| SHOP240913C00064000 | 2024-09-10 3:52PM EDT | 64.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| SHOP240913C00065000 | 2024-09-10 12:54PM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SHOP240913C00066000 | 2024-09-10 2:40PM EDT | 66.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| SHOP240913C00067000 | 2024-09-10 3:59PM EDT | 67.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1,573 | 1,112 | 0.00% |
| SHOP240913C00068000 | 2024-09-10 3:49PM EDT | 68.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 485 | 658 | 0.00% |
| SHOP240913C00069000 | 2024-09-10 3:56PM EDT | 69.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 490 | 470 | 0.00% |
| SHOP240913C00070000 | 2024-09-10 3:59PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 296 | 1,343 | 3.13% |
| SHOP240913C00071000 | 2024-09-10 3:54PM EDT | 71.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 274 | 698 | 6.25% |
| SHOP240913C00072000 | 2024-09-10 3:57PM EDT | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 360 | 1,093 | 12.50% |
| SHOP240913C00073000 | 2024-09-10 12:55PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 633 | 12.50% |
| SHOP240913C00074000 | 2024-09-10 3:33PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 595 | 25.00% |
| SHOP240913C00075000 | 2024-09-10 3:51PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 893 | 25.00% |
| SHOP240913C00076000 | 2024-09-10 3:04PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 495 | 25.00% |
| SHOP240913C00077000 | 2024-09-10 3:15PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 25.00% |
| SHOP240913C00078000 | 2024-09-09 2:41PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 292 | 25.00% |
| SHOP240913C00079000 | 2024-09-09 12:21PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 25.00% |
| SHOP240913C00080000 | 2024-09-09 3:54PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 1,716 | 50.00% |
| SHOP240913C00081000 | 2024-09-09 3:42PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 192 | 50.00% |
| SHOP240913C00082000 | 2024-09-04 3:06PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| SHOP240913C00083000 | 2024-09-09 2:40PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 50.00% |
| SHOP240913C00084000 | 2024-09-10 3:19PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| SHOP240913C00085000 | 2024-09-10 12:54PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 727 | 50.00% |
| SHOP240913C00086000 | 2024-09-10 1:29PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 50.00% |
| SHOP240913C00087000 | 2024-09-10 10:03AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 658 | 50.00% |
| SHOP240913C00090000 | 2024-09-10 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240913P00035000 | 2024-09-09 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SHOP240913P00040000 | 2024-08-28 11:13AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 294 | 472 | 50.00% |
| SHOP240913P00045000 | 2024-09-09 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 567 | 50.00% |
| SHOP240913P00048000 | 2024-09-09 9:34AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| SHOP240913P00049000 | 2024-09-09 11:06AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 40 | 50.00% |
| SHOP240913P00050000 | 2024-09-09 11:08AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 615 | 726 | 50.00% |
| SHOP240913P00052000 | 2024-09-09 1:58PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 129 | 50.00% |
| SHOP240913P00053000 | 2024-08-08 3:47PM EDT | 53.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 126.56% |
| SHOP240913P00054000 | 2024-09-10 3:19PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SHOP240913P00055000 | 2024-09-10 3:47PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 118 | 50.00% |
| SHOP240913P00056000 | 2024-09-09 11:31AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SHOP240913P00057000 | 2024-09-10 3:30PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 82 | 50.00% |
| SHOP240913P00058000 | 2024-09-10 10:30AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| SHOP240913P00059000 | 2024-09-10 11:49AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 50.00% |
| SHOP240913P00060000 | 2024-09-10 3:43PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 50.00% |
| SHOP240913P00061000 | 2024-09-10 3:58PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 25.00% |
| SHOP240913P00062000 | 2024-09-10 3:38PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 117 | 2,565 | 25.00% |
| SHOP240913P00063000 | 2024-09-10 3:58PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 203 | 25.00% |
| SHOP240913P00064000 | 2024-09-10 3:56PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 164 | 647 | 25.00% |
| SHOP240913P00065000 | 2024-09-10 3:58PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 402 | 1,116 | 12.50% |
| SHOP240913P00066000 | 2024-09-10 3:57PM EDT | 66.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 269 | 691 | 12.50% |
| SHOP240913P00067000 | 2024-09-10 3:59PM EDT | 67.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 530 | 566 | 12.50% |
| SHOP240913P00068000 | 2024-09-10 3:56PM EDT | 68.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 135 | 493 | 6.25% |
| SHOP240913P00069000 | 2024-09-10 3:42PM EDT | 69.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 277 | 0.39% |
| SHOP240913P00070000 | 2024-09-10 3:26PM EDT | 70.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 53 | 836 | 0.00% |
| SHOP240913P00071000 | 2024-09-10 12:53PM EDT | 71.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 586 | 0.00% |
| SHOP240913P00072000 | 2024-09-10 1:28PM EDT | 72.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 0.00% |
| SHOP240913P00073000 | 2024-09-10 3:49PM EDT | 73.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 0.00% |
| SHOP240913P00074000 | 2024-09-10 11:12AM EDT | 74.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 419 | 0.00% |
| SHOP240913P00075000 | 2024-09-10 1:20PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 28 | 86 | 0.00% |
| SHOP240913P00076000 | 2024-09-09 10:36AM EDT | 76.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| SHOP240913P00077000 | 2024-09-10 9:50AM EDT | 77.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| SHOP240913P00078000 | 2024-09-10 3:46PM EDT | 78.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SHOP240913P00079000 | 2024-08-30 9:46AM EDT | 79.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SHOP240913P00080000 | 2024-09-06 10:38AM EDT | 80.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SHOP240913P00081000 | 2024-09-06 2:44PM EDT | 81.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240913P00082000 | 2024-09-06 11:20AM EDT | 82.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SHOP240913P00083000 | 2024-08-15 11:59AM EDT | 83.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240913P00084000 | 2024-09-06 12:22PM EDT | 84.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240913P00085000 | 2024-09-06 11:59AM EDT | 85.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240913P00090000 | 2024-08-29 2:55PM EDT | 90.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.