Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 22.12 | 19.70 | 22.75 | 0.00 | - | 1 | 1 | 451.95% |
| SHOP240628C00047000 | 2024-06-20 1:06PM EDT | 47.00 | 16.40 | 18.60 | 21.50 | 0.00 | - | 1 | 1 | 312.89% |
| SHOP240628C00048000 | 2024-06-25 11:34AM EDT | 48.00 | 17.20 | 18.40 | 19.20 | 0.00 | - | 2 | 4 | 238.28% |
| SHOP240628C00049000 | 2024-05-28 11:30AM EDT | 49.00 | 9.35 | 17.20 | 18.20 | 0.00 | - | 3 | 1 | 173.44% |
| SHOP240628C00050000 | 2024-06-27 12:26PM EDT | 50.00 | 16.45 | 16.45 | 16.95 | +1.30 | +8.58% | 1 | 28 | 162.50% |
| SHOP240628C00051000 | 2024-06-24 9:47AM EDT | 51.00 | 14.55 | 13.80 | 16.20 | 0.00 | - | 18 | 18 | 275.00% |
| SHOP240628C00052000 | 2024-06-21 10:18AM EDT | 52.00 | 11.60 | 13.15 | 16.50 | 0.00 | - | 2 | 32 | 194.53% |
| SHOP240628C00053000 | 2024-06-20 9:33AM EDT | 53.00 | 9.60 | 13.45 | 15.40 | 0.00 | - | 1 | 7 | 270.90% |
| SHOP240628C00054000 | 2024-06-20 10:14AM EDT | 54.00 | 10.20 | 11.25 | 14.40 | 0.00 | - | 1 | 21 | 169.53% |
| SHOP240628C00055000 | 2024-06-25 2:02PM EDT | 55.00 | 10.02 | 11.25 | 13.55 | 0.00 | - | 5 | 36 | 235.94% |
| SHOP240628C00056000 | 2024-06-25 9:46AM EDT | 56.00 | 8.45 | 9.10 | 12.05 | 0.00 | - | 21 | 57 | 276.95% |
| SHOP240628C00057000 | 2024-06-27 12:05PM EDT | 57.00 | 9.20 | 8.85 | 11.70 | +0.80 | +9.52% | 4 | 151 | 191.99% |
| SHOP240628C00058000 | 2024-06-27 9:38AM EDT | 58.00 | 8.55 | 8.60 | 8.95 | +1.30 | +17.93% | 50 | 213 | 111.33% |
| SHOP240628C00059000 | 2024-06-27 11:09AM EDT | 59.00 | 6.80 | 6.65 | 9.05 | +0.30 | +4.62% | 12 | 190 | 113.48% |
| SHOP240628C00060000 | 2024-06-27 1:01PM EDT | 60.00 | 6.56 | 6.60 | 6.90 | +1.26 | +23.77% | 27 | 1,537 | 83.59% |
| SHOP240628C00061000 | 2024-06-27 1:29PM EDT | 61.00 | 5.83 | 5.65 | 5.95 | +1.38 | +31.01% | 49 | 399 | 81.64% |
| SHOP240628C00062000 | 2024-06-27 1:22PM EDT | 62.00 | 4.65 | 4.50 | 5.10 | +1.15 | +32.86% | 17 | 657 | 69.92% |
| SHOP240628C00063000 | 2024-06-27 2:08PM EDT | 63.00 | 3.80 | 3.70 | 3.85 | +1.28 | +50.79% | 33 | 563 | 54.69% |
| SHOP240628C00064000 | 2024-06-27 2:09PM EDT | 64.00 | 2.79 | 2.65 | 2.86 | +1.09 | +64.12% | 129 | 1,130 | 51.56% |
| SHOP240628C00065000 | 2024-06-27 2:16PM EDT | 65.00 | 1.91 | 1.76 | 1.92 | +0.88 | +85.44% | 1,638 | 4,443 | 42.19% |
| SHOP240628C00066000 | 2024-06-27 2:17PM EDT | 66.00 | 0.99 | 0.94 | 1.06 | +0.44 | +80.00% | 6,176 | 4,188 | 33.99% |
| SHOP240628C00067000 | 2024-06-27 2:17PM EDT | 67.00 | 0.49 | 0.50 | 0.52 | +0.24 | +100.00% | 8,844 | 2,913 | 33.79% |
| SHOP240628C00068000 | 2024-06-27 2:17PM EDT | 68.00 | 0.22 | 0.21 | 0.24 | +0.10 | +71.43% | 7,793 | 2,338 | 35.94% |
| SHOP240628C00069000 | 2024-06-27 2:17PM EDT | 69.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 73,757 | 1,466 | 38.67% |
| SHOP240628C00070000 | 2024-06-27 2:14PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 1,741 | 2,583 | 44.53% |
| SHOP240628C00071000 | 2024-06-27 2:17PM EDT | 71.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 35 | 723 | 50.78% |
| SHOP240628C00072000 | 2024-06-27 2:04PM EDT | 72.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 184 | 379 | 55.47% |
| SHOP240628C00073000 | 2024-06-27 10:56AM EDT | 73.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 275 | 60.16% |
| SHOP240628C00074000 | 2024-06-27 1:33PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 25 | 158 | 65.63% |
| SHOP240628C00075000 | 2024-06-27 1:26PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 411 | 2,075 | 73.44% |
| SHOP240628C00076000 | 2024-06-27 10:54AM EDT | 76.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 151 | 82.81% |
| SHOP240628C00077000 | 2024-06-27 1:19PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 153 | 83.59% |
| SHOP240628C00078000 | 2024-06-24 9:30AM EDT | 78.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 4 | 124.22% |
| SHOP240628C00079000 | 2024-06-25 12:01PM EDT | 79.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 16 | 21 | 135.16% |
| SHOP240628C00080000 | 2024-06-27 1:18PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 1,400 | 96.88% |
| SHOP240628C00085000 | 2024-06-24 10:04AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 98 | 1,004 | 125.00% |
| SHOP240628C00090000 | 2024-06-21 12:53PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 130 | 150.00% |
| SHOP240628C00095000 | 2024-06-18 11:12AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 117 | 189.06% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628P00045000 | 2024-06-24 2:17PM EDT | 45.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 2 | 532 | 321.09% |
| SHOP240628P00047000 | 2024-06-10 3:14PM EDT | 47.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 687 | 719 | 292.19% |
| SHOP240628P00048000 | 2024-06-24 1:13PM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 298.44% |
| SHOP240628P00049000 | 2024-06-14 3:51PM EDT | 49.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 3 | 40 | 266.41% |
| SHOP240628P00050000 | 2024-06-24 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 97 | 458 | 268.36% |
| SHOP240628P00051000 | 2024-06-24 2:00PM EDT | 51.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 241 | 390 | 265.04% |
| SHOP240628P00052000 | 2024-06-24 2:03PM EDT | 52.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 480 | 696 | 186.33% |
| SHOP240628P00053000 | 2024-06-26 9:30AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,660 | 137.50% |
| SHOP240628P00054000 | 2024-06-24 2:59PM EDT | 54.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 61 | 204 | 145.31% |
| SHOP240628P00055000 | 2024-06-26 1:23PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 1,106 | 109.38% |
| SHOP240628P00056000 | 2024-06-25 2:09PM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2,521 | 2,535 | 87.50% |
| SHOP240628P00056500 | 2024-06-24 1:13PM EDT | 56.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 9 | 14 | 144.92% |
| SHOP240628P00057000 | 2024-06-26 1:19PM EDT | 57.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 338 | 105.47% |
| SHOP240628P00058000 | 2024-06-27 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,239 | 78.13% |
| SHOP240628P00059000 | 2024-06-27 10:55AM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 553 | 65.63% |
| SHOP240628P00060000 | 2024-06-27 1:34PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,287 | 56.25% |
| SHOP240628P00061000 | 2024-06-27 2:07PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 154 | 1,393 | 56.25% |
| SHOP240628P00062000 | 2024-06-27 2:15PM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 92 | 855 | 52.34% |
| SHOP240628P00063000 | 2024-06-27 1:58PM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 157 | 3,433 | 42.97% |
| SHOP240628P00064000 | 2024-06-27 2:15PM EDT | 64.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 788 | 1,792 | 36.72% |
| SHOP240628P00065000 | 2024-06-27 2:14PM EDT | 65.00 | 0.12 | 0.10 | 0.13 | -0.40 | -76.92% | 541 | 1,179 | 33.59% |
| SHOP240628P00066000 | 2024-06-27 2:00PM EDT | 66.00 | 0.33 | 0.32 | 0.34 | -0.74 | -69.16% | 523 | 760 | 31.74% |
| SHOP240628P00067000 | 2024-06-27 2:14PM EDT | 67.00 | 0.73 | 0.75 | 0.75 | -1.09 | -59.89% | 222 | 152 | 29.20% |
| SHOP240628P00068000 | 2024-06-27 2:12PM EDT | 68.00 | 1.47 | 1.45 | 1.60 | -1.31 | -47.12% | 208 | 136 | 38.48% |
| SHOP240628P00069000 | 2024-06-27 11:46AM EDT | 69.00 | 3.13 | 2.24 | 2.41 | -0.91 | -22.52% | 3 | 106 | 36.52% |
| SHOP240628P00070000 | 2024-06-27 11:38AM EDT | 70.00 | 3.45 | 3.25 | 3.85 | -1.58 | -31.41% | 24 | 111 | 61.72% |
| SHOP240628P00071000 | 2024-06-18 12:49PM EDT | 71.00 | 7.05 | 3.10 | 5.55 | 0.00 | - | 3 | 12 | 142.29% |
| SHOP240628P00072000 | 2024-06-26 11:02AM EDT | 72.00 | 7.29 | 4.05 | 6.25 | 0.00 | - | 2 | 1 | 138.28% |
| SHOP240628P00073000 | 2024-06-25 10:05AM EDT | 73.00 | 8.57 | 5.35 | 7.35 | 0.00 | - | 2 | 2 | 62.50% |
| SHOP240628P00074000 | 2024-06-24 2:05PM EDT | 74.00 | 10.20 | 6.35 | 7.60 | 0.00 | - | 2 | 4 | 110.94% |
| SHOP240628P00075000 | 2024-06-21 1:36PM EDT | 75.00 | 10.47 | 7.45 | 8.75 | 0.00 | - | 3 | 2 | 136.33% |
| SHOP240628P00077000 | 2024-06-27 1:17PM EDT | 77.00 | 10.35 | 8.65 | 11.25 | -2.50 | -19.46% | 2 | 5 | 199.90% |
| SHOP240628P00079000 | 2024-06-18 10:47AM EDT | 79.00 | 14.50 | 11.45 | 13.15 | 0.00 | - | - | 0 | 213.67% |
| SHOP240628P00080000 | 2024-06-21 11:55AM EDT | 80.00 | 15.70 | 12.25 | 14.80 | 0.00 | - | 1 | 0 | 155.86% |
| SHOP240628P00085000 | 2024-06-27 1:06PM EDT | 85.00 | 18.39 | 17.90 | 20.30 | -2.01 | -9.85% | 2 | 1 | 266.60% |
© 2024 Yahoo. All rights reserved.