Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00022500 | 2024-04-16 10:03AM EDT | 22.50 | 46.84 | 51.90 | 52.50 | 0.00 | - | 4 | 197 | 167.97% |
| SHOP240621C00025000 | 2024-04-25 2:19PM EDT | 25.00 | 46.30 | 49.30 | 50.05 | 0.00 | - | 1 | 191 | 151.37% |
| SHOP240621C00030000 | 2024-05-03 2:14PM EDT | 30.00 | 44.27 | 44.30 | 45.05 | +3.41 | +8.35% | 1 | 5,126 | 127.73% |
| SHOP240621C00035000 | 2024-04-25 2:05PM EDT | 35.00 | 36.20 | 39.50 | 40.10 | 0.00 | - | 2 | 585 | 117.09% |
| SHOP240621C00040000 | 2024-05-03 1:09PM EDT | 40.00 | 34.37 | 34.40 | 35.15 | +2.07 | +6.41% | 30 | 529 | 97.17% |
| SHOP240621C00045000 | 2024-05-03 2:54PM EDT | 45.00 | 29.68 | 29.65 | 30.25 | +0.98 | +3.41% | 1 | 936 | 88.77% |
| SHOP240621C00050000 | 2024-05-03 12:46PM EDT | 50.00 | 24.60 | 24.80 | 25.40 | +4.60 | +23.00% | 3 | 1,777 | 77.83% |
| SHOP240621C00055000 | 2024-05-03 10:47AM EDT | 55.00 | 20.60 | 20.05 | 20.55 | +3.55 | +20.82% | 2 | 2,283 | 67.48% |
| SHOP240621C00060000 | 2024-05-03 2:09PM EDT | 60.00 | 15.63 | 15.65 | 16.10 | +1.70 | +12.20% | 20 | 4,199 | 62.50% |
| SHOP240621C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 12.05 | 11.80 | 12.10 | +1.58 | +15.09% | 12 | 1,470 | 59.91% |
| SHOP240621C00070000 | 2024-05-03 3:53PM EDT | 70.00 | 8.85 | 8.60 | 8.75 | +1.58 | +21.73% | 79 | 5,291 | 58.77% |
| SHOP240621C00075000 | 2024-05-03 3:56PM EDT | 75.00 | 6.02 | 5.90 | 6.05 | +1.10 | +22.36% | 3,359 | 10,020 | 57.24% |
| SHOP240621C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 4.00 | 3.90 | 4.05 | +0.85 | +26.98% | 284 | 4,203 | 56.51% |
| SHOP240621C00085000 | 2024-05-03 3:56PM EDT | 85.00 | 2.56 | 2.41 | 2.60 | +0.53 | +26.11% | 113 | 3,540 | 55.52% |
| SHOP240621C00090000 | 2024-05-03 3:46PM EDT | 90.00 | 1.60 | 1.55 | 1.64 | +0.27 | +20.30% | 177 | 2,447 | 55.81% |
| SHOP240621C00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.99 | 0.96 | 1.02 | +0.16 | +19.28% | 54 | 2,799 | 56.01% |
| SHOP240621C00100000 | 2024-05-03 3:53PM EDT | 100.00 | 0.60 | 0.58 | 0.63 | +0.15 | +33.33% | 117 | 3,856 | 56.20% |
| SHOP240621C00105000 | 2024-05-03 3:31PM EDT | 105.00 | 0.34 | 0.31 | 0.39 | +0.03 | +9.68% | 10 | 5,752 | 55.96% |
| SHOP240621C00110000 | 2024-05-03 11:34AM EDT | 110.00 | 0.18 | 0.17 | 0.29 | 0.00 | - | 2 | 1,088 | 57.18% |
| SHOP240621C00115000 | 2024-05-01 3:00PM EDT | 115.00 | 0.11 | 0.05 | 0.21 | 0.00 | - | 6 | 1,315 | 56.93% |
| SHOP240621C00120000 | 2024-04-26 3:34PM EDT | 120.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 66 | 405 | 58.01% |
| SHOP240621C00125000 | 2024-05-01 12:55PM EDT | 125.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 100 | 434 | 59.96% |
| SHOP240621C00130000 | 2024-04-17 12:26PM EDT | 130.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 120 | 64.45% |
| SHOP240621C00135000 | 2024-04-30 10:02AM EDT | 135.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 30 | 1,189 | 67.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00022500 | 2024-04-03 12:33PM EDT | 22.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 1,696 | 140.63% |
| SHOP240621P00025000 | 2024-04-17 11:26AM EDT | 25.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 3,019 | 128.91% |
| SHOP240621P00030000 | 2024-04-19 9:56AM EDT | 30.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 100 | 3,466 | 109.38% |
| SHOP240621P00035000 | 2024-04-30 10:42AM EDT | 35.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 3,171 | 91.41% |
| SHOP240621P00040000 | 2024-05-03 3:02PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | -0.03 | -42.86% | 1 | 2,611 | 77.15% |
| SHOP240621P00045000 | 2024-05-03 3:30PM EDT | 45.00 | 0.07 | 0.07 | 0.15 | -0.07 | -50.00% | 13 | 8,181 | 67.58% |
| SHOP240621P00050000 | 2024-05-03 3:14PM EDT | 50.00 | 0.20 | 0.11 | 0.26 | -0.15 | -42.86% | 30 | 7,052 | 59.96% |
| SHOP240621P00055000 | 2024-05-03 3:41PM EDT | 55.00 | 0.47 | 0.45 | 0.48 | -0.26 | -35.62% | 55 | 4,851 | 57.86% |
| SHOP240621P00060000 | 2024-05-03 3:57PM EDT | 60.00 | 1.04 | 1.00 | 1.07 | -0.44 | -29.73% | 98 | 4,494 | 56.10% |
| SHOP240621P00065000 | 2024-05-03 3:54PM EDT | 65.00 | 2.04 | 2.07 | 2.20 | -0.74 | -26.62% | 106 | 4,088 | 55.62% |
| SHOP240621P00070000 | 2024-05-03 3:57PM EDT | 70.00 | 3.69 | 3.70 | 3.80 | -1.09 | -22.80% | 229 | 4,723 | 54.15% |
| SHOP240621P00075000 | 2024-05-03 3:23PM EDT | 75.00 | 6.01 | 5.95 | 6.10 | -1.30 | -17.78% | 34 | 2,674 | 52.73% |
| SHOP240621P00080000 | 2024-05-03 3:06PM EDT | 80.00 | 9.00 | 9.00 | 9.10 | -1.70 | -15.89% | 29 | 1,640 | 52.10% |
| SHOP240621P00085000 | 2024-05-02 11:21AM EDT | 85.00 | 14.99 | 12.55 | 12.90 | 0.00 | - | 2 | 667 | 52.08% |
| SHOP240621P00090000 | 2024-05-03 12:05PM EDT | 90.00 | 17.38 | 16.65 | 16.90 | -2.50 | -12.58% | 6 | 530 | 51.00% |
| SHOP240621P00095000 | 2024-04-19 10:43AM EDT | 95.00 | 24.46 | 21.05 | 21.40 | 0.00 | - | 2 | 233 | 50.59% |
| SHOP240621P00100000 | 2024-04-18 12:42PM EDT | 100.00 | 30.35 | 25.55 | 26.05 | 0.00 | - | 5 | 85 | 54.05% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 105.00 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 45.90% |
| SHOP240621P00110000 | 2024-02-13 1:36PM EDT | 110.00 | 31.90 | 31.10 | 32.15 | 0.00 | - | 8 | 32 | 0.00% |
| SHOP240621P00115000 | 2024-01-31 3:31PM EDT | 115.00 | 34.65 | 37.85 | 38.90 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240621P00135000 | 2024-03-27 3:10PM EDT | 135.00 | 57.24 | 63.25 | 64.10 | 0.00 | - | 2 | 0 | 141.02% |
© 2024 Yahoo. All rights reserved.