Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00055000 | 2024-05-07 9:57AM EDT | 55.00 | 21.70 | 20.70 | 23.50 | +3.13 | +16.86% | 2 | 1 | 71.09% |
| SHOP240524C00059000 | 2024-04-19 10:31AM EDT | 59.00 | 13.40 | 17.00 | 19.55 | 0.00 | - | 3 | 3 | 75.00% |
| SHOP240524C00060000 | 2024-05-07 2:27PM EDT | 60.00 | 17.40 | 16.15 | 18.65 | +6.10 | +53.98% | 9 | 10 | 78.22% |
| SHOP240524C00061000 | 2024-04-22 2:20PM EDT | 61.00 | 11.75 | 15.20 | 17.15 | 0.00 | - | 2 | 2 | 59.96% |
| SHOP240524C00062000 | 2024-04-19 10:31AM EDT | 62.00 | 11.05 | 14.05 | 16.35 | 0.00 | - | 3 | 4 | 58.40% |
| SHOP240524C00063000 | 2024-04-24 10:15AM EDT | 63.00 | 14.90 | 13.10 | 16.35 | +3.00 | +25.21% | 2 | 4 | 78.42% |
| SHOP240524C00064000 | 2024-05-01 3:33PM EDT | 64.00 | 9.50 | 12.85 | 14.10 | 0.00 | - | - | 1 | 64.94% |
| SHOP240524C00065000 | 2024-05-06 3:06PM EDT | 65.00 | 12.95 | 12.00 | 13.95 | 0.00 | - | 11 | 16 | 76.71% |
| SHOP240524C00067000 | 2024-05-06 1:27PM EDT | 67.00 | 11.25 | 10.60 | 12.35 | 0.00 | - | 2 | 32 | 79.15% |
| SHOP240524C00068000 | 2024-05-07 3:29PM EDT | 68.00 | 10.53 | 9.95 | 10.75 | +1.97 | +23.01% | 2 | 78 | 71.09% |
| SHOP240524C00069000 | 2024-05-07 10:47AM EDT | 69.00 | 9.75 | 8.05 | 10.90 | 0.00 | - | 10 | 35 | 68.60% |
| SHOP240524C00070000 | 2024-05-07 3:44PM EDT | 70.00 | 9.10 | 7.15 | 9.70 | -0.50 | -5.21% | 5 | 64 | 62.26% |
| SHOP240524C00071000 | 2024-05-07 2:35PM EDT | 71.00 | 6.85 | 8.05 | 8.95 | -2.00 | -22.60% | 3 | 393 | 76.86% |
| SHOP240524C00072000 | 2024-05-06 3:53PM EDT | 72.00 | 8.24 | 6.00 | 8.40 | 0.00 | - | 8 | 66 | 65.55% |
| SHOP240524C00073000 | 2024-05-07 11:35AM EDT | 73.00 | 7.23 | 6.90 | 7.20 | +1.38 | +23.59% | 82 | 188 | 73.68% |
| SHOP240524C00074000 | 2024-05-07 2:14PM EDT | 74.00 | 6.56 | 6.30 | 6.65 | +0.86 | +15.09% | 4 | 119 | 73.85% |
| SHOP240524C00075000 | 2024-05-07 2:42PM EDT | 75.00 | 6.20 | 5.75 | 6.05 | -0.24 | -3.73% | 20 | 577 | 73.49% |
| SHOP240524C00076000 | 2024-05-07 2:50PM EDT | 76.00 | 5.17 | 5.20 | 5.50 | -0.48 | -8.50% | 13 | 73 | 73.02% |
| SHOP240524C00077000 | 2024-05-07 3:59PM EDT | 77.00 | 4.95 | 4.70 | 5.00 | -0.05 | -1.00% | 112 | 96 | 72.83% |
| SHOP240524C00078000 | 2024-05-07 3:40PM EDT | 78.00 | 4.55 | 4.25 | 4.55 | -0.20 | -4.21% | 39 | 86 | 72.90% |
| SHOP240524C00079000 | 2024-05-07 3:58PM EDT | 79.00 | 4.05 | 3.80 | 4.10 | -0.05 | -1.22% | 5 | 66 | 72.46% |
| SHOP240524C00080000 | 2024-05-07 3:58PM EDT | 80.00 | 3.55 | 3.40 | 3.70 | -0.55 | -13.41% | 158 | 306 | 72.31% |
| SHOP240524C00081000 | 2024-05-07 3:59PM EDT | 81.00 | 3.20 | 3.05 | 3.35 | -0.40 | -11.11% | 26 | 242 | 72.46% |
| SHOP240524C00082000 | 2024-05-07 2:37PM EDT | 82.00 | 2.67 | 2.69 | 2.98 | -0.33 | -11.00% | 46 | 49 | 71.92% |
| SHOP240524C00083000 | 2024-05-07 3:52PM EDT | 83.00 | 2.59 | 2.38 | 2.66 | -0.19 | -6.83% | 10 | 56 | 71.73% |
| SHOP240524C00084000 | 2024-05-07 3:22PM EDT | 84.00 | 2.36 | 2.12 | 2.39 | +0.10 | +4.42% | 11 | 35 | 71.90% |
| SHOP240524C00085000 | 2024-05-07 3:59PM EDT | 85.00 | 2.06 | 1.91 | 2.14 | -0.08 | -3.74% | 79 | 169 | 72.27% |
| SHOP240524C00086000 | 2024-05-07 3:49PM EDT | 86.00 | 1.80 | 1.62 | 1.89 | -0.29 | -13.88% | 32 | 39 | 71.48% |
| SHOP240524C00087000 | 2024-05-07 3:57PM EDT | 87.00 | 1.56 | 1.55 | 1.68 | +0.23 | +17.29% | 115 | 94 | 72.75% |
| SHOP240524C00088000 | 2024-05-07 2:57PM EDT | 88.00 | 1.38 | 1.22 | 1.49 | -0.16 | -10.39% | 3 | 68 | 71.24% |
| SHOP240524C00089000 | 2024-05-07 12:32PM EDT | 89.00 | 1.27 | 1.05 | 1.33 | +0.15 | +13.39% | 3 | 51 | 71.24% |
| SHOP240524C00090000 | 2024-05-07 3:57PM EDT | 90.00 | 1.12 | 0.89 | 1.27 | -0.19 | -14.50% | 36 | 293 | 72.07% |
| SHOP240524C00095000 | 2024-05-07 3:47PM EDT | 95.00 | 0.64 | 0.55 | 0.69 | 0.00 | - | 21 | 165 | 74.46% |
| SHOP240524C00100000 | 2024-05-07 3:51PM EDT | 100.00 | 0.33 | 0.14 | 0.33 | -0.04 | -10.81% | 31 | 201 | 70.51% |
| SHOP240524C00105000 | 2024-05-06 12:29PM EDT | 105.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 4 | 18 | 73.24% |
| SHOP240524C00110000 | 2024-05-07 3:45PM EDT | 110.00 | 0.10 | 0.04 | 0.12 | -0.16 | -61.54% | 10 | 3 | 75.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-05-07 2:44PM EDT | 45.00 | 0.07 | 0.00 | 0.36 | +0.03 | +75.00% | 2 | 23 | 130.86% |
| SHOP240524P00050000 | 2024-05-06 10:03AM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 221 | 107.62% |
| SHOP240524P00055000 | 2024-05-07 12:38PM EDT | 55.00 | 0.07 | 0.04 | 0.14 | -0.06 | -46.15% | 3 | 258 | 77.73% |
| SHOP240524P00058000 | 2024-05-07 3:56PM EDT | 58.00 | 0.17 | 0.13 | 0.20 | -0.07 | -29.17% | 105 | 1,697 | 74.41% |
| SHOP240524P00059000 | 2024-05-07 3:34PM EDT | 59.00 | 0.22 | 0.17 | 0.26 | -0.09 | -29.03% | 4 | 959 | 74.32% |
| SHOP240524P00060000 | 2024-05-07 3:51PM EDT | 60.00 | 0.25 | 0.26 | 0.30 | -0.10 | -28.57% | 27 | 275 | 74.41% |
| SHOP240524P00061000 | 2024-05-06 10:22AM EDT | 61.00 | 0.34 | 0.33 | 0.38 | -0.15 | -30.61% | 1 | 14 | 74.32% |
| SHOP240524P00062000 | 2024-05-07 3:47PM EDT | 62.00 | 0.42 | 0.41 | 0.47 | -0.10 | -19.23% | 15 | 1,755 | 74.02% |
| SHOP240524P00063000 | 2024-05-07 3:46PM EDT | 63.00 | 0.53 | 0.50 | 0.55 | -0.05 | -8.62% | 15 | 70 | 73.10% |
| SHOP240524P00064000 | 2024-05-07 3:56PM EDT | 64.00 | 0.60 | 0.59 | 0.82 | -0.18 | -23.08% | 1,280 | 42 | 74.85% |
| SHOP240524P00065000 | 2024-05-07 3:57PM EDT | 65.00 | 0.75 | 0.73 | 0.83 | -0.15 | -16.67% | 42 | 77 | 72.56% |
| SHOP240524P00066000 | 2024-05-07 3:34PM EDT | 66.00 | 0.90 | 0.75 | 0.97 | -0.22 | -19.64% | 26 | 75 | 70.17% |
| SHOP240524P00067000 | 2024-05-07 3:59PM EDT | 67.00 | 1.09 | 1.07 | 1.16 | -0.19 | -14.84% | 46 | 28 | 71.88% |
| SHOP240524P00068000 | 2024-05-07 3:22PM EDT | 68.00 | 1.26 | 1.12 | 1.52 | -0.13 | -9.35% | 40 | 235 | 71.56% |
| SHOP240524P00069000 | 2024-05-07 3:16PM EDT | 69.00 | 1.49 | 1.36 | 1.76 | -0.32 | -17.68% | 8 | 84 | 71.44% |
| SHOP240524P00070000 | 2024-05-07 3:59PM EDT | 70.00 | 1.78 | 1.63 | 2.02 | -0.10 | -5.32% | 54 | 149 | 71.19% |
| SHOP240524P00071000 | 2024-05-07 3:43PM EDT | 71.00 | 2.11 | 1.95 | 2.20 | -0.34 | -13.88% | 38 | 277 | 70.12% |
| SHOP240524P00072000 | 2024-05-07 3:58PM EDT | 72.00 | 2.45 | 2.38 | 2.55 | -0.05 | -2.00% | 27 | 138 | 71.05% |
| SHOP240524P00073000 | 2024-05-07 3:01PM EDT | 73.00 | 2.92 | 2.72 | 2.91 | -0.26 | -8.18% | 21 | 47 | 70.63% |
| SHOP240524P00074000 | 2024-05-07 3:40PM EDT | 74.00 | 3.25 | 3.15 | 3.35 | -0.38 | -10.47% | 134 | 21 | 71.07% |
| SHOP240524P00075000 | 2024-05-07 3:50PM EDT | 75.00 | 3.60 | 3.50 | 3.80 | -0.50 | -12.20% | 22 | 46 | 70.39% |
| SHOP240524P00076000 | 2024-05-07 3:44PM EDT | 76.00 | 4.16 | 3.95 | 4.25 | -0.39 | -8.57% | 7 | 8 | 69.97% |
| SHOP240524P00077000 | 2024-05-07 3:52PM EDT | 77.00 | 4.50 | 4.45 | 4.80 | -0.13 | -2.81% | 5 | 35 | 70.19% |
| SHOP240524P00078000 | 2024-05-07 3:21PM EDT | 78.00 | 5.20 | 4.95 | 5.30 | +0.04 | +0.78% | 7 | 26 | 69.51% |
| SHOP240524P00079000 | 2024-05-06 3:52PM EDT | 79.00 | 5.77 | 5.55 | 5.90 | 0.00 | - | 1 | 3 | 69.82% |
| SHOP240524P00080000 | 2024-05-06 3:30PM EDT | 80.00 | 6.70 | 6.30 | 6.55 | 0.00 | - | 2 | 46 | 71.19% |
| SHOP240524P00081000 | 2024-05-06 3:52PM EDT | 81.00 | 6.97 | 6.80 | 7.15 | 0.00 | - | 1 | 1 | 69.75% |
| SHOP240524P00082000 | 2024-05-06 3:52PM EDT | 82.00 | 7.62 | 7.45 | 7.85 | 0.00 | - | 1 | 3 | 69.78% |
| SHOP240524P00083000 | 2024-05-01 10:18AM EDT | 83.00 | 14.80 | 8.10 | 8.55 | 0.00 | - | - | 2 | 69.36% |
| SHOP240524P00084000 | 2024-05-07 3:43PM EDT | 84.00 | 9.06 | 8.85 | 9.30 | -5.45 | -37.56% | 5 | 3 | 69.70% |
| SHOP240524P00085000 | 2024-05-06 12:20PM EDT | 85.00 | 10.40 | 8.05 | 10.40 | 0.00 | - | 1 | 1 | 58.50% |
© 2024 Yahoo. All rights reserved.