Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00040000 | 2024-05-06 2:07PM EDT | 40.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHOP240517C00045000 | 2024-05-03 2:54PM EDT | 45.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240517C00050000 | 2024-04-30 3:38PM EDT | 50.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240517C00055000 | 2024-05-03 12:57PM EDT | 55.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240517C00059000 | 2024-05-06 9:31AM EDT | 59.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240517C00060000 | 2024-05-06 12:00PM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP240517C00061000 | 2024-05-06 10:32AM EDT | 61.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240517C00062000 | 2024-05-02 10:17AM EDT | 62.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240517C00063000 | 2024-05-02 11:30AM EDT | 63.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHOP240517C00064000 | 2024-04-26 12:29PM EDT | 64.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240517C00065000 | 2024-05-06 3:44PM EDT | 65.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SHOP240517C00066000 | 2024-05-06 2:12PM EDT | 66.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHOP240517C00067000 | 2024-05-06 10:45AM EDT | 67.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240517C00068000 | 2024-05-06 3:58PM EDT | 68.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240517C00069000 | 2024-05-03 9:34AM EDT | 69.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240517C00070000 | 2024-05-06 3:58PM EDT | 70.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SHOP240517C00071000 | 2024-05-06 3:58PM EDT | 71.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SHOP240517C00072000 | 2024-05-06 3:58PM EDT | 72.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SHOP240517C00073000 | 2024-05-06 12:20PM EDT | 73.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SHOP240517C00074000 | 2024-05-06 3:49PM EDT | 74.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SHOP240517C00075000 | 2024-05-06 3:54PM EDT | 75.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 0.00% |
| SHOP240517C00076000 | 2024-05-06 3:53PM EDT | 76.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| SHOP240517C00077000 | 2024-05-06 3:55PM EDT | 77.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| SHOP240517C00078000 | 2024-05-06 3:58PM EDT | 78.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| SHOP240517C00079000 | 2024-05-06 3:57PM EDT | 79.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| SHOP240517C00080000 | 2024-05-06 3:59PM EDT | 80.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 6.25% |
| SHOP240517C00081000 | 2024-05-06 3:26PM EDT | 81.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 6.25% |
| SHOP240517C00082000 | 2024-05-06 3:59PM EDT | 82.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| SHOP240517C00083000 | 2024-05-06 3:26PM EDT | 83.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SHOP240517C00085000 | 2024-05-06 3:59PM EDT | 85.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 12.50% |
| SHOP240517C00090000 | 2024-05-06 3:56PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,869 | 0 | 25.00% |
| SHOP240517C00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 25.00% |
| SHOP240517C00100000 | 2024-05-06 3:58PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| SHOP240517C00105000 | 2024-05-06 3:59PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SHOP240517C00110000 | 2024-05-06 3:38PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 50.00% |
| SHOP240517C00115000 | 2024-05-03 10:13AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240517C00120000 | 2024-05-06 3:19PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SHOP240517C00125000 | 2024-04-29 3:22PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SHOP240517C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SHOP240517C00135000 | 2024-05-06 1:38PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00040000 | 2024-05-06 3:30PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240517P00045000 | 2024-05-06 3:34PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240517P00050000 | 2024-05-06 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| SHOP240517P00055000 | 2024-05-06 3:57PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| SHOP240517P00059000 | 2024-05-06 11:55AM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SHOP240517P00060000 | 2024-05-06 3:54PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| SHOP240517P00061000 | 2024-05-06 10:33AM EDT | 61.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SHOP240517P00062000 | 2024-05-06 3:58PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| SHOP240517P00063000 | 2024-05-06 3:58PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| SHOP240517P00064000 | 2024-05-06 3:58PM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SHOP240517P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 25.00% |
| SHOP240517P00066000 | 2024-05-06 3:51PM EDT | 66.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| SHOP240517P00067000 | 2024-05-06 3:42PM EDT | 67.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| SHOP240517P00068000 | 2024-05-06 3:55PM EDT | 68.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 12.50% |
| SHOP240517P00069000 | 2024-05-06 3:55PM EDT | 69.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| SHOP240517P00070000 | 2024-05-06 3:59PM EDT | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| SHOP240517P00071000 | 2024-05-06 3:58PM EDT | 71.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SHOP240517P00072000 | 2024-05-06 3:59PM EDT | 72.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SHOP240517P00073000 | 2024-05-06 3:49PM EDT | 73.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SHOP240517P00074000 | 2024-05-06 3:22PM EDT | 74.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SHOP240517P00075000 | 2024-05-06 3:56PM EDT | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| SHOP240517P00076000 | 2024-05-06 3:53PM EDT | 76.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 3.13% |
| SHOP240517P00077000 | 2024-05-06 3:57PM EDT | 77.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| SHOP240517P00078000 | 2024-05-06 3:40PM EDT | 78.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SHOP240517P00079000 | 2024-05-06 3:25PM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SHOP240517P00080000 | 2024-05-06 3:56PM EDT | 80.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SHOP240517P00082000 | 2024-04-24 11:24AM EDT | 82.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240517P00085000 | 2024-05-03 10:33AM EDT | 85.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240517P00090000 | 2024-05-03 12:05PM EDT | 90.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240517P00095000 | 2024-04-26 10:15AM EDT | 95.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240517P00100000 | 2024-04-11 10:57AM EDT | 100.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 105.00 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 121.29% |
| SHOP240517P00110000 | 2024-02-29 4:22PM EDT | 110.00 | 34.03 | 31.85 | 33.70 | 0.00 | - | 1 | 1 | 102.34% |
| SHOP240517P00115000 | 2024-02-15 2:16PM EDT | 115.00 | 32.60 | 36.75 | 38.95 | 0.00 | - | 3 | 0 | 120.51% |
| SHOP240517P00125000 | 2024-02-21 3:41PM EDT | 125.00 | 50.28 | 44.30 | 48.10 | 0.00 | - | 61 | 0 | 160.35% |
| SHOP240517P00130000 | 2024-02-09 11:02AM EDT | 130.00 | 41.90 | 53.20 | 54.45 | 0.00 | - | - | 0 | 207.42% |
© 2024 Yahoo. All rights reserved.