Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018C00030000 | 2024-08-16 2:56PM EDT | 30.00 | 45.18 | 36.70 | 37.55 | 0.00 | - | 1 | 9 | 114.84% |
| SHOP241018C00035000 | 2024-08-29 10:56AM EDT | 35.00 | 39.06 | 30.65 | 32.55 | 0.00 | - | 2 | 22 | 125.98% |
| SHOP241018C00040000 | 2024-08-26 1:30PM EDT | 40.00 | 27.94 | 25.25 | 27.65 | -8.01 | -22.28% | 4 | 42 | 107.91% |
| SHOP241018C00045000 | 2024-08-28 1:42PM EDT | 45.00 | 27.70 | 20.30 | 23.50 | 0.00 | - | 1 | 120 | 111.48% |
| SHOP241018C00050000 | 2024-09-06 1:15PM EDT | 50.00 | 17.00 | 15.40 | 18.65 | -3.63 | -17.60% | 6 | 557 | 92.33% |
| SHOP241018C00055000 | 2024-09-06 12:28PM EDT | 55.00 | 12.01 | 11.50 | 13.95 | -3.34 | -21.76% | 2 | 527 | 52.83% |
| SHOP241018C00060000 | 2024-09-06 1:46PM EDT | 60.00 | 8.30 | 8.30 | 9.65 | -2.73 | -24.75% | 9 | 1,207 | 54.93% |
| SHOP241018C00065000 | 2024-09-06 2:59PM EDT | 65.00 | 4.90 | 4.95 | 5.05 | -1.95 | -28.47% | 61 | 2,878 | 44.96% |
| SHOP241018C00070000 | 2024-09-06 3:49PM EDT | 70.00 | 2.57 | 2.49 | 2.55 | -1.39 | -35.10% | 1,242 | 3,944 | 42.21% |
| SHOP241018C00075000 | 2024-09-06 3:37PM EDT | 75.00 | 1.10 | 1.07 | 1.12 | -0.80 | -42.11% | 1,009 | 7,486 | 40.87% |
| SHOP241018C00080000 | 2024-09-06 3:59PM EDT | 80.00 | 0.45 | 0.42 | 0.45 | -0.35 | -43.75% | 1,028 | 7,648 | 40.58% |
| SHOP241018C00085000 | 2024-09-06 3:38PM EDT | 85.00 | 0.19 | 0.17 | 0.21 | -0.15 | -44.12% | 952 | 3,738 | 42.48% |
| SHOP241018C00090000 | 2024-09-06 3:33PM EDT | 90.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 164 | 3,346 | 44.92% |
| SHOP241018C00095000 | 2024-09-06 1:41PM EDT | 95.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 3 | 594 | 49.02% |
| SHOP241018C00100000 | 2024-09-06 2:48PM EDT | 100.00 | 0.04 | 0.02 | 0.17 | -0.01 | -20.00% | 80 | 892 | 56.45% |
| SHOP241018C00105000 | 2024-09-06 12:35PM EDT | 105.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 2 | 1,123 | 56.25% |
| SHOP241018C00110000 | 2024-08-29 12:45PM EDT | 110.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 200 | 350 | 64.06% |
| SHOP241018C00115000 | 2024-08-30 11:03AM EDT | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 1,673 | 62.89% |
| SHOP241018C00120000 | 2024-08-26 3:03PM EDT | 120.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 633 | 69.14% |
| SHOP241018C00125000 | 2024-09-04 11:52AM EDT | 125.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 4,253 | 76.95% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018P00030000 | 2024-09-03 3:02PM EDT | 30.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 758 | 4,429 | 103.91% |
| SHOP241018P00035000 | 2024-09-06 3:33PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 1 | 1,325 | 80.47% |
| SHOP241018P00040000 | 2024-08-30 3:41PM EDT | 40.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 181 | 67.58% |
| SHOP241018P00045000 | 2024-09-05 1:59PM EDT | 45.00 | 0.05 | 0.04 | 0.16 | 0.00 | - | 26 | 11,691 | 60.16% |
| SHOP241018P00050000 | 2024-09-06 3:31PM EDT | 50.00 | 0.25 | 0.15 | 0.35 | +0.15 | +150.00% | 7 | 5,128 | 54.79% |
| SHOP241018P00055000 | 2024-09-06 3:22PM EDT | 55.00 | 0.46 | 0.40 | 0.60 | +0.20 | +76.92% | 112 | 2,073 | 50.15% |
| SHOP241018P00060000 | 2024-09-06 3:56PM EDT | 60.00 | 1.16 | 1.12 | 1.29 | +0.53 | +84.13% | 343 | 6,294 | 45.00% |
| SHOP241018P00065000 | 2024-09-06 3:58PM EDT | 65.00 | 2.56 | 2.56 | 2.61 | +0.97 | +61.01% | 1,027 | 8,227 | 39.97% |
| SHOP241018P00070000 | 2024-09-06 3:58PM EDT | 70.00 | 5.08 | 5.05 | 5.15 | +1.65 | +48.10% | 495 | 5,895 | 37.72% |
| SHOP241018P00075000 | 2024-09-06 3:19PM EDT | 75.00 | 8.83 | 8.65 | 9.10 | +2.28 | +34.81% | 96 | 8,181 | 40.72% |
| SHOP241018P00080000 | 2024-09-06 3:45PM EDT | 80.00 | 13.15 | 11.10 | 13.50 | +3.20 | +32.16% | 130 | 736 | 41.99% |
| SHOP241018P00085000 | 2024-09-06 10:38AM EDT | 85.00 | 17.05 | 17.65 | 19.60 | +4.12 | +31.86% | 1 | 160 | 54.79% |
| SHOP241018P00090000 | 2024-09-03 10:42AM EDT | 90.00 | 18.00 | 22.65 | 24.15 | 0.00 | - | 1 | 6 | 57.62% |
| SHOP241018P00095000 | 2024-08-21 2:00PM EDT | 95.00 | 19.55 | 27.65 | 28.25 | 0.00 | - | 1 | 2 | 59.67% |
| SHOP241018P00100000 | 2024-08-22 3:21PM EDT | 100.00 | 25.40 | 30.95 | 33.25 | 0.00 | - | 7 | 0 | 66.50% |
| SHOP241018P00105000 | 2024-07-15 3:17PM EDT | 105.00 | 40.55 | 33.00 | 33.70 | 0.00 | - | 25 | 0 | 0.00% |
| SHOP241018P00110000 | 2024-05-22 3:42PM EDT | 110.00 | 51.32 | 42.80 | 47.00 | 0.00 | - | 4 | 12 | 122.31% |
| SHOP241018P00115000 | 2024-05-22 3:42PM EDT | 115.00 | 56.34 | 47.80 | 52.00 | 0.00 | - | 4 | 0 | 129.35% |
| SHOP241018P00120000 | 2024-05-22 3:42PM EDT | 120.00 | 61.31 | 52.80 | 57.00 | 0.00 | - | 5 | 0 | 135.94% |
| SHOP241018P00125000 | 2024-05-22 3:42PM EDT | 125.00 | 66.33 | 57.80 | 62.05 | 0.00 | - | - | 0 | 142.65% |
© 2024 Yahoo. All rights reserved.