Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00045000 | 2024-05-01 11:23AM EDT | 45.00 | 24.68 | 31.90 | 33.10 | 0.00 | - | - | 50 | 126.95% |
| SHOP240531C00050000 | 2024-05-01 11:23AM EDT | 50.00 | 19.86 | 25.95 | 29.25 | 0.00 | - | - | 50 | 110.64% |
| SHOP240531C00060000 | 2024-05-02 9:41AM EDT | 60.00 | 12.30 | 17.60 | 18.00 | 0.00 | - | - | 2 | 77.83% |
| SHOP240531C00061000 | 2024-05-06 9:50AM EDT | 61.00 | 14.60 | 16.75 | 17.05 | 0.00 | - | 1 | 38 | 76.76% |
| SHOP240531C00062000 | 2024-04-29 12:44PM EDT | 62.00 | 11.45 | 15.85 | 16.15 | 0.00 | - | - | 1 | 75.44% |
| SHOP240531C00065000 | 2024-05-01 2:39PM EDT | 65.00 | 8.80 | 13.25 | 13.45 | 0.00 | - | 1 | 1 | 71.05% |
| SHOP240531C00068000 | 2024-05-06 10:33AM EDT | 68.00 | 10.00 | 10.85 | 11.15 | 0.00 | - | 5 | 19 | 69.78% |
| SHOP240531C00069000 | 2024-05-07 11:34AM EDT | 69.00 | 10.19 | 10.10 | 10.25 | -0.06 | -0.59% | 2 | 26 | 67.92% |
| SHOP240531C00070000 | 2024-05-07 12:58PM EDT | 70.00 | 9.45 | 9.35 | 9.95 | +0.30 | +3.28% | 6 | 193 | 70.41% |
| SHOP240531C00071000 | 2024-05-03 12:07PM EDT | 71.00 | 6.80 | 8.65 | 8.80 | 0.00 | - | 8 | 194 | 66.46% |
| SHOP240531C00072000 | 2024-05-06 3:00PM EDT | 72.00 | 8.05 | 8.00 | 8.60 | +0.08 | +1.00% | 1 | 199 | 69.39% |
| SHOP240531C00073000 | 2024-05-07 12:08PM EDT | 73.00 | 7.70 | 7.35 | 7.50 | 0.00 | - | 12 | 220 | 65.65% |
| SHOP240531C00074000 | 2024-05-06 2:41PM EDT | 74.00 | 7.09 | 6.75 | 6.90 | +0.44 | +6.62% | 5 | 90 | 65.33% |
| SHOP240531C00075000 | 2024-05-07 11:27AM EDT | 75.00 | 6.52 | 6.20 | 6.35 | -0.01 | -0.15% | 7 | 168 | 65.26% |
| SHOP240531C00076000 | 2024-05-07 11:35AM EDT | 76.00 | 5.75 | 5.65 | 5.80 | -0.45 | -7.26% | 4 | 292 | 64.80% |
| SHOP240531C00077000 | 2024-05-07 11:44AM EDT | 77.00 | 5.38 | 5.15 | 5.30 | -0.13 | -2.36% | 11 | 41 | 64.60% |
| SHOP240531C00078000 | 2024-05-07 12:45PM EDT | 78.00 | 4.85 | 4.70 | 4.85 | -0.34 | -6.55% | 5 | 34 | 64.65% |
| SHOP240531C00079000 | 2024-05-06 11:43AM EDT | 79.00 | 4.30 | 4.25 | 4.35 | +0.05 | +1.18% | 1 | 54 | 63.99% |
| SHOP240531C00080000 | 2024-05-07 12:45PM EDT | 80.00 | 3.95 | 3.85 | 4.00 | -0.40 | -9.20% | 21 | 161 | 64.23% |
| SHOP240531C00081000 | 2024-05-07 11:42AM EDT | 81.00 | 3.63 | 3.45 | 3.60 | -0.22 | -5.71% | 2 | 104 | 63.79% |
| SHOP240531C00082000 | 2024-05-07 11:36AM EDT | 82.00 | 3.30 | 3.10 | 3.25 | -0.20 | -5.71% | 18 | 72 | 63.65% |
| SHOP240531C00083000 | 2024-05-07 11:30AM EDT | 83.00 | 3.00 | 2.76 | 2.95 | +0.43 | +16.73% | 12 | 18 | 63.53% |
| SHOP240531C00084000 | 2024-05-07 11:09AM EDT | 84.00 | 2.66 | 2.48 | 2.62 | +0.08 | +3.10% | 7 | 16 | 63.28% |
| SHOP240531C00085000 | 2024-05-07 12:18PM EDT | 85.00 | 2.30 | 2.23 | 2.35 | -0.29 | -11.20% | 2 | 119 | 63.31% |
| SHOP240531C00090000 | 2024-05-07 11:51AM EDT | 90.00 | 1.32 | 1.22 | 1.32 | -0.12 | -8.33% | 147 | 158 | 62.89% |
| SHOP240531C00095000 | 2024-05-07 10:53AM EDT | 95.00 | 0.72 | 0.66 | 0.73 | -0.17 | -19.10% | 2 | 77 | 63.23% |
| SHOP240531C00100000 | 2024-05-07 11:54AM EDT | 100.00 | 0.38 | 0.35 | 0.40 | -0.08 | -17.39% | 8 | 165 | 63.87% |
| SHOP240531C00105000 | 2024-05-06 10:18AM EDT | 105.00 | 0.17 | 0.14 | 0.30 | 0.00 | - | 40 | 41 | 65.63% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00045000 | 2024-05-03 3:29PM EDT | 45.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 38 | 93.36% |
| SHOP240531P00050000 | 2024-05-06 12:31PM EDT | 50.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 42 | 77 | 76.95% |
| SHOP240531P00055000 | 2024-05-07 10:55AM EDT | 55.00 | 0.12 | 0.03 | 0.12 | -0.04 | -25.00% | 5 | 95 | 62.31% |
| SHOP240531P00058000 | 2024-05-07 10:49AM EDT | 58.00 | 0.26 | 0.19 | 0.27 | -0.05 | -16.13% | 101 | 220 | 65.43% |
| SHOP240531P00059000 | 2024-05-03 9:45AM EDT | 59.00 | 0.49 | 0.23 | 0.31 | 0.00 | - | 1 | 11 | 64.26% |
| SHOP240531P00060000 | 2024-05-07 12:57PM EDT | 60.00 | 0.33 | 0.32 | 0.35 | -0.14 | -26.92% | 7 | 118 | 63.92% |
| SHOP240531P00061000 | 2024-05-07 11:29AM EDT | 61.00 | 0.40 | 0.39 | 0.43 | -0.30 | -42.86% | 1 | 16 | 63.48% |
| SHOP240531P00062000 | 2024-05-07 12:19PM EDT | 62.00 | 0.48 | 0.48 | 0.51 | -0.52 | -52.00% | 6 | 10 | 62.94% |
| SHOP240531P00063000 | 2024-05-07 12:48PM EDT | 63.00 | 0.60 | 0.59 | 0.61 | -0.12 | -16.67% | 10 | 17 | 62.60% |
| SHOP240531P00064000 | 2024-05-06 2:09PM EDT | 64.00 | 0.93 | 0.70 | 0.73 | 0.00 | - | 8 | 41 | 62.06% |
| SHOP240531P00065000 | 2024-05-07 12:57PM EDT | 65.00 | 0.86 | 0.84 | 0.88 | -0.21 | -19.63% | 12 | 83 | 61.82% |
| SHOP240531P00066000 | 2024-05-07 12:45PM EDT | 66.00 | 1.02 | 1.00 | 1.04 | -0.21 | -17.07% | 13 | 21 | 61.43% |
| SHOP240531P00067000 | 2024-05-07 11:38AM EDT | 67.00 | 1.25 | 1.18 | 1.23 | -0.07 | -5.30% | 2 | 13 | 61.13% |
| SHOP240531P00068000 | 2024-05-07 12:10PM EDT | 68.00 | 1.35 | 1.39 | 1.48 | -0.40 | -22.86% | 2 | 37 | 61.18% |
| SHOP240531P00069000 | 2024-05-07 11:34AM EDT | 69.00 | 1.69 | 1.62 | 1.68 | -0.11 | -6.11% | 13 | 70 | 60.50% |
| SHOP240531P00070000 | 2024-05-07 11:41AM EDT | 70.00 | 2.01 | 1.89 | 2.03 | -0.19 | -8.64% | 30 | 266 | 60.91% |
| SHOP240531P00071000 | 2024-05-06 11:55AM EDT | 71.00 | 2.43 | 2.19 | 2.27 | -0.27 | -10.00% | 3 | 94 | 60.23% |
| SHOP240531P00072000 | 2024-05-07 12:57PM EDT | 72.00 | 2.60 | 2.53 | 2.60 | -0.89 | -25.50% | 3 | 34 | 60.08% |
| SHOP240531P00073000 | 2024-05-06 11:06AM EDT | 73.00 | 3.59 | 2.87 | 2.97 | 0.00 | - | 1 | 45 | 59.77% |
| SHOP240531P00074000 | 2024-05-07 11:31AM EDT | 74.00 | 3.35 | 3.30 | 3.40 | -0.48 | -12.53% | 24 | 17 | 60.01% |
| SHOP240531P00075000 | 2024-05-07 12:31PM EDT | 75.00 | 3.70 | 3.70 | 3.80 | -0.59 | -13.75% | 5 | 18 | 59.42% |
| SHOP240531P00076000 | 2024-05-07 12:51PM EDT | 76.00 | 4.21 | 4.15 | 4.30 | -0.44 | -9.46% | 13 | 23 | 59.40% |
| SHOP240531P00077000 | 2024-05-07 12:57PM EDT | 77.00 | 4.75 | 4.70 | 4.80 | -0.16 | -3.26% | 3 | 12 | 59.55% |
| SHOP240531P00078000 | 2024-05-07 12:40PM EDT | 78.00 | 5.30 | 5.20 | 5.35 | -5.60 | -51.38% | 2 | 1 | 59.30% |
| SHOP240531P00079000 | 2024-04-30 2:36PM EDT | 79.00 | 10.30 | 5.80 | 5.90 | 0.00 | - | 3 | 2 | 59.28% |
| SHOP240531P00080000 | 2024-05-07 9:38AM EDT | 80.00 | 6.75 | 6.35 | 6.55 | -3.75 | -35.71% | 10 | 11 | 59.16% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 90.00 | 19.61 | 13.25 | 14.00 | 0.00 | - | 1 | 1 | 51.51% |
| SHOP240531P00100000 | 2024-04-29 2:04PM EDT | 100.00 | 28.19 | 22.80 | 23.15 | 0.00 | - | - | 50 | 57.32% |
| SHOP240531P00105000 | 2024-05-03 10:12AM EDT | 105.00 | 31.35 | 27.40 | 28.10 | 0.00 | - | 1 | 51 | 62.79% |
© 2024 Yahoo. All rights reserved.