Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705C00040000 | 2024-06-21 11:09AM EDT | 40.00 | 24.25 | 26.55 | 26.95 | 0.00 | - | 1 | 3 | 151.56% |
| SHOP240705C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 22.23 | 21.50 | 22.05 | 0.00 | - | - | 1 | 126.17% |
| SHOP240705C00051000 | 2024-06-27 11:45AM EDT | 51.00 | 15.00 | 15.65 | 16.00 | +2.77 | +22.65% | 24 | 2 | 97.66% |
| SHOP240705C00054000 | 2024-06-12 2:39PM EDT | 54.00 | 12.35 | 12.60 | 13.00 | 0.00 | - | - | 1 | 77.15% |
| SHOP240705C00055000 | 2024-06-26 10:58AM EDT | 55.00 | 9.75 | 11.70 | 12.00 | 0.00 | - | 7 | 114 | 76.76% |
| SHOP240705C00056000 | 2024-06-26 3:29PM EDT | 56.00 | 9.40 | 10.60 | 10.90 | 0.00 | - | 6 | 48 | 59.77% |
| SHOP240705C00057000 | 2024-06-27 12:10PM EDT | 57.00 | 9.40 | 9.60 | 10.15 | +0.95 | +11.24% | 1 | 55 | 67.09% |
| SHOP240705C00058000 | 2024-06-26 2:47PM EDT | 58.00 | 7.75 | 8.70 | 9.00 | +0.15 | +1.97% | 2 | 63 | 59.18% |
| SHOP240705C00059000 | 2024-06-24 2:28PM EDT | 59.00 | 4.90 | 7.65 | 7.90 | 0.00 | - | 11 | 121 | 56.93% |
| SHOP240705C00060000 | 2024-06-27 1:45PM EDT | 60.00 | 6.80 | 6.60 | 7.00 | +1.16 | +20.57% | 16 | 441 | 56.45% |
| SHOP240705C00061000 | 2024-06-27 1:41PM EDT | 61.00 | 5.70 | 5.65 | 6.05 | +1.28 | +28.96% | 32 | 140 | 52.25% |
| SHOP240705C00062000 | 2024-06-27 1:43PM EDT | 62.00 | 4.90 | 4.85 | 5.00 | +1.10 | +28.95% | 20 | 490 | 43.36% |
| SHOP240705C00063000 | 2024-06-27 2:16PM EDT | 63.00 | 4.05 | 4.05 | 4.15 | +1.06 | +36.68% | 115 | 243 | 42.29% |
| SHOP240705C00064000 | 2024-06-27 2:10PM EDT | 64.00 | 3.10 | 3.15 | 3.30 | +0.86 | +38.39% | 134 | 849 | 39.55% |
| SHOP240705C00065000 | 2024-06-27 2:17PM EDT | 65.00 | 2.28 | 2.29 | 2.37 | +0.63 | +35.59% | 1,523 | 2,057 | 33.20% |
| SHOP240705C00066000 | 2024-06-27 2:17PM EDT | 66.00 | 1.69 | 1.64 | 1.81 | +0.53 | +42.74% | 3,042 | 1,458 | 34.77% |
| SHOP240705C00067000 | 2024-06-27 2:16PM EDT | 67.00 | 1.20 | 1.17 | 1.25 | +0.41 | +51.90% | 2,712 | 1,037 | 33.55% |
| SHOP240705C00068000 | 2024-06-27 2:17PM EDT | 68.00 | 0.82 | 0.79 | 0.84 | +0.29 | +54.72% | 2,269 | 1,087 | 33.25% |
| SHOP240705C00069000 | 2024-06-27 2:16PM EDT | 69.00 | 0.60 | 0.54 | 0.57 | +0.25 | +71.43% | 1,283 | 427 | 33.99% |
| SHOP240705C00070000 | 2024-06-27 2:14PM EDT | 70.00 | 0.41 | 0.37 | 0.40 | +0.18 | +78.26% | 2,477 | 1,248 | 35.40% |
| SHOP240705C00071000 | 2024-06-27 2:06PM EDT | 71.00 | 0.25 | 0.26 | 0.28 | +0.08 | +47.06% | 72 | 362 | 36.82% |
| SHOP240705C00072000 | 2024-06-27 2:14PM EDT | 72.00 | 0.19 | 0.18 | 0.20 | +0.07 | +58.33% | 182 | 391 | 38.28% |
| SHOP240705C00073000 | 2024-06-27 1:49PM EDT | 73.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 19 | 135 | 40.23% |
| SHOP240705C00074000 | 2024-06-27 1:57PM EDT | 74.00 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 80 | 138 | 41.80% |
| SHOP240705C00075000 | 2024-06-27 2:02PM EDT | 75.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 99 | 763 | 44.14% |
| SHOP240705C00076000 | 2024-06-24 9:47AM EDT | 76.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 40 | 51 | 46.88% |
| SHOP240705C00077000 | 2024-06-27 2:05PM EDT | 77.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 25 | 30 | 48.24% |
| SHOP240705C00078000 | 2024-06-27 1:57PM EDT | 78.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 280 | 50.39% |
| SHOP240705C00079000 | 2024-06-24 9:36AM EDT | 79.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 6 | 11 | 51.95% |
| SHOP240705C00080000 | 2024-06-26 3:15PM EDT | 80.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 82 | 53.91% |
| SHOP240705C00085000 | 2024-06-27 9:54AM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 770 | 61.72% |
| SHOP240705C00090000 | 2024-06-25 1:01PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 200 | 75.00% |
| SHOP240705C00095000 | 2024-06-25 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 445 | 82.81% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705P00045000 | 2024-06-03 12:27PM EDT | 45.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 112.89% |
| SHOP240705P00047000 | 2024-06-25 3:28PM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 30 | 98.44% |
| SHOP240705P00048000 | 2024-06-25 9:56AM EDT | 48.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 43 | 96.09% |
| SHOP240705P00049000 | 2024-06-26 11:40AM EDT | 49.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 94 | 106 | 85.94% |
| SHOP240705P00050000 | 2024-06-25 9:56AM EDT | 50.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 3 | 23 | 87.11% |
| SHOP240705P00051000 | 2024-06-13 9:30AM EDT | 51.00 | 0.17 | 0.01 | 0.09 | 0.00 | - | 10 | 21 | 81.64% |
| SHOP240705P00052000 | 2024-06-21 12:02PM EDT | 52.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 42 | 76.56% |
| SHOP240705P00053000 | 2024-06-17 2:41PM EDT | 53.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 30 | 51 | 69.14% |
| SHOP240705P00054000 | 2024-06-26 3:00PM EDT | 54.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 336 | 60.16% |
| SHOP240705P00055000 | 2024-06-27 12:21PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 236 | 55.47% |
| SHOP240705P00056000 | 2024-06-27 12:35PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 112 | 52.34% |
| SHOP240705P00057000 | 2024-06-27 9:35AM EDT | 57.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 16 | 568 | 51.56% |
| SHOP240705P00058000 | 2024-06-27 12:38PM EDT | 58.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 75 | 342 | 44.92% |
| SHOP240705P00059000 | 2024-06-27 10:07AM EDT | 59.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 1 | 552 | 43.16% |
| SHOP240705P00060000 | 2024-06-27 2:00PM EDT | 60.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 424 | 735 | 36.91% |
| SHOP240705P00061000 | 2024-06-27 2:14PM EDT | 61.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 62 | 439 | 35.16% |
| SHOP240705P00062000 | 2024-06-27 1:43PM EDT | 62.00 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 196 | 687 | 32.91% |
| SHOP240705P00063000 | 2024-06-27 1:52PM EDT | 63.00 | 0.19 | 0.17 | 0.20 | -0.22 | -53.66% | 116 | 1,423 | 31.54% |
| SHOP240705P00064000 | 2024-06-27 2:05PM EDT | 64.00 | 0.35 | 0.31 | 0.35 | -0.34 | -49.28% | 196 | 950 | 30.86% |
| SHOP240705P00065000 | 2024-06-27 2:12PM EDT | 65.00 | 0.55 | 0.55 | 0.60 | -0.59 | -51.75% | 372 | 579 | 30.71% |
| SHOP240705P00066000 | 2024-06-27 2:10PM EDT | 66.00 | 0.90 | 0.94 | 0.96 | -0.70 | -43.75% | 437 | 229 | 30.62% |
| SHOP240705P00067000 | 2024-06-27 1:43PM EDT | 67.00 | 1.41 | 1.34 | 1.43 | -0.90 | -38.96% | 274 | 248 | 30.18% |
| SHOP240705P00068000 | 2024-06-27 2:16PM EDT | 68.00 | 1.98 | 2.04 | 2.11 | -1.32 | -40.00% | 80 | 76 | 31.98% |
| SHOP240705P00069000 | 2024-06-27 2:01PM EDT | 69.00 | 2.77 | 2.74 | 3.00 | -1.13 | -28.97% | 2 | 8 | 37.11% |
| SHOP240705P00070000 | 2024-06-27 9:55AM EDT | 70.00 | 4.60 | 3.50 | 3.65 | -1.11 | -19.44% | 29 | 42 | 32.96% |
| SHOP240705P00071000 | 2024-06-27 1:53PM EDT | 71.00 | 4.41 | 4.30 | 4.55 | -1.99 | -31.09% | 5 | 4 | 34.67% |
| SHOP240705P00072000 | 2024-06-10 3:57PM EDT | 72.00 | 9.13 | 5.35 | 5.50 | 0.00 | - | 1 | 0 | 37.31% |
| SHOP240705P00076000 | 2024-06-25 11:44AM EDT | 76.00 | 10.55 | 9.10 | 9.35 | 0.00 | - | 3 | 3 | 39.84% |
| SHOP240705P00080000 | 2024-06-25 11:56AM EDT | 80.00 | 14.85 | 13.00 | 13.55 | 0.00 | - | 1 | 1 | 75.29% |
© 2024 Yahoo. All rights reserved.