Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00051000 | 2024-05-01 2:00PM EDT | 51.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240510C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHOP240510C00058000 | 2024-05-03 11:09AM EDT | 58.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240510C00059000 | 2024-04-23 3:59PM EDT | 59.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240510C00060000 | 2024-05-06 12:55PM EDT | 60.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHOP240510C00061000 | 2024-05-01 2:41PM EDT | 61.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240510C00062000 | 2024-05-03 3:59PM EDT | 62.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240510C00063000 | 2024-05-06 3:30PM EDT | 63.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240510C00064000 | 2024-05-06 10:21AM EDT | 64.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240510C00065000 | 2024-05-06 3:06PM EDT | 65.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240510C00066000 | 2024-05-06 3:32PM EDT | 66.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHOP240510C00067000 | 2024-05-06 10:32AM EDT | 67.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240510C00068000 | 2024-05-06 1:14PM EDT | 68.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SHOP240510C00069000 | 2024-05-06 3:58PM EDT | 69.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP240510C00070000 | 2024-05-06 3:43PM EDT | 70.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SHOP240510C00071000 | 2024-05-06 3:50PM EDT | 71.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240510C00072000 | 2024-05-06 3:59PM EDT | 72.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SHOP240510C00073000 | 2024-05-06 3:59PM EDT | 73.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SHOP240510C00074000 | 2024-05-06 3:56PM EDT | 74.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| SHOP240510C00075000 | 2024-05-06 3:57PM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| SHOP240510C00076000 | 2024-05-06 3:54PM EDT | 76.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 0.00% |
| SHOP240510C00077000 | 2024-05-06 3:59PM EDT | 77.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.00% |
| SHOP240510C00078000 | 2024-05-06 3:59PM EDT | 78.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 3.13% |
| SHOP240510C00079000 | 2024-05-06 3:58PM EDT | 79.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| SHOP240510C00080000 | 2024-05-06 3:59PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,120 | 0 | 6.25% |
| SHOP240510C00081000 | 2024-05-06 3:59PM EDT | 81.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| SHOP240510C00082000 | 2024-05-06 3:57PM EDT | 82.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| SHOP240510C00083000 | 2024-05-06 3:49PM EDT | 83.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| SHOP240510C00084000 | 2024-05-06 3:59PM EDT | 84.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| SHOP240510C00085000 | 2024-05-06 3:59PM EDT | 85.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 25.00% |
| SHOP240510C00086000 | 2024-05-06 3:56PM EDT | 86.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 25.00% |
| SHOP240510C00087000 | 2024-05-06 3:58PM EDT | 87.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 25.00% |
| SHOP240510C00088000 | 2024-05-06 3:59PM EDT | 88.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| SHOP240510C00089000 | 2024-05-06 3:53PM EDT | 89.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| SHOP240510C00090000 | 2024-05-06 3:58PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 25.00% |
| SHOP240510C00091000 | 2024-05-06 3:37PM EDT | 91.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| SHOP240510C00092000 | 2024-05-06 3:54PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| SHOP240510C00093000 | 2024-05-06 3:45PM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| SHOP240510C00094000 | 2024-05-06 3:54PM EDT | 94.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| SHOP240510C00095000 | 2024-05-06 3:58PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 50.00% |
| SHOP240510C00096000 | 2024-05-06 3:59PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| SHOP240510C00097000 | 2024-05-06 3:59PM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHOP240510C00098000 | 2024-05-06 3:54PM EDT | 98.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| SHOP240510C00099000 | 2024-05-06 3:56PM EDT | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SHOP240510C00100000 | 2024-05-06 3:59PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 50.00% |
| SHOP240510C00105000 | 2024-05-06 3:48PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 50.00% |
| SHOP240510C00110000 | 2024-05-06 3:25PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-05-03 3:57PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240510P00050000 | 2024-05-06 12:28PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240510P00054000 | 2024-05-06 3:46PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,261 | 0 | 50.00% |
| SHOP240510P00055000 | 2024-05-06 1:52PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SHOP240510P00056000 | 2024-05-06 3:19PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SHOP240510P00057000 | 2024-05-06 10:59AM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| SHOP240510P00058000 | 2024-05-06 3:47PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| SHOP240510P00059000 | 2024-05-06 3:58PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| SHOP240510P00060000 | 2024-05-06 3:59PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 50.00% |
| SHOP240510P00061000 | 2024-05-06 2:51PM EDT | 61.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| SHOP240510P00062000 | 2024-05-06 3:37PM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| SHOP240510P00063000 | 2024-05-06 3:58PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 50.00% |
| SHOP240510P00064000 | 2024-05-06 3:59PM EDT | 64.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| SHOP240510P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 50.00% |
| SHOP240510P00066000 | 2024-05-06 3:59PM EDT | 66.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 25.00% |
| SHOP240510P00067000 | 2024-05-06 3:59PM EDT | 67.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 25.00% |
| SHOP240510P00068000 | 2024-05-06 3:59PM EDT | 68.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| SHOP240510P00069000 | 2024-05-06 3:57PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 25.00% |
| SHOP240510P00070000 | 2024-05-06 3:59PM EDT | 70.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,709 | 0 | 25.00% |
| SHOP240510P00071000 | 2024-05-06 3:56PM EDT | 71.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| SHOP240510P00072000 | 2024-05-06 3:52PM EDT | 72.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| SHOP240510P00073000 | 2024-05-06 3:57PM EDT | 73.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| SHOP240510P00074000 | 2024-05-06 3:55PM EDT | 74.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| SHOP240510P00075000 | 2024-05-06 3:59PM EDT | 75.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 6.25% |
| SHOP240510P00076000 | 2024-05-06 3:55PM EDT | 76.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 6.25% |
| SHOP240510P00077000 | 2024-05-06 3:59PM EDT | 77.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 1.56% |
| SHOP240510P00078000 | 2024-05-06 3:59PM EDT | 78.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SHOP240510P00079000 | 2024-05-06 3:28PM EDT | 79.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP240510P00080000 | 2024-05-06 3:56PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SHOP240510P00081000 | 2024-05-06 3:32PM EDT | 81.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHOP240510P00082000 | 2024-05-06 2:42PM EDT | 82.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHOP240510P00083000 | 2024-05-06 10:13AM EDT | 83.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240510P00085000 | 2024-05-06 12:27PM EDT | 85.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240510P00086000 | 2024-05-03 2:48PM EDT | 86.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SHOP240510P00087000 | 2024-04-15 2:48PM EDT | 87.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240510P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240510P00090000 | 2024-05-06 9:56AM EDT | 90.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SHOP240510P00091000 | 2024-05-03 11:42AM EDT | 91.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHOP240510P00095000 | 2024-05-06 11:53AM EDT | 95.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.