Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712C00040000 | 2024-06-04 2:46PM EDT | 40.00 | 20.54 | 23.10 | 27.10 | 0.00 | - | 4 | 4 | 97.66% |
| SHOP240712C00045000 | 2024-06-13 12:25PM EDT | 45.00 | 20.14 | 20.00 | 22.35 | 0.00 | - | 10 | 1 | 139.75% |
| SHOP240712C00050000 | 2024-06-10 9:44AM EDT | 50.00 | 12.14 | 14.40 | 17.40 | 0.00 | - | 1 | 5 | 99.95% |
| SHOP240712C00052000 | 2024-06-11 11:06AM EDT | 52.00 | 12.65 | 12.00 | 15.40 | 0.00 | - | - | 2 | 81.98% |
| SHOP240712C00053000 | 2024-06-20 10:25AM EDT | 53.00 | 11.52 | 10.15 | 14.45 | 0.00 | - | 1 | 1 | 60.16% |
| SHOP240712C00054000 | 2024-06-12 2:47PM EDT | 54.00 | 12.20 | 10.00 | 13.45 | 0.00 | - | - | 3 | 72.46% |
| SHOP240712C00055000 | 2024-06-14 9:39AM EDT | 55.00 | 11.28 | 8.40 | 12.45 | 0.00 | - | 1 | 8 | 56.84% |
| SHOP240712C00056000 | 2024-06-12 12:28PM EDT | 56.00 | 10.35 | 7.35 | 11.50 | 0.00 | - | 5 | 5 | 52.25% |
| SHOP240712C00057000 | 2024-06-20 10:20AM EDT | 57.00 | 7.80 | 7.60 | 9.60 | 0.00 | - | 1 | 10 | 53.37% |
| SHOP240712C00058000 | 2024-06-14 12:56PM EDT | 58.00 | 10.39 | 6.60 | 8.65 | 0.00 | - | 1 | 30 | 73.97% |
| SHOP240712C00059000 | 2024-06-18 1:31PM EDT | 59.00 | 6.10 | 5.85 | 7.65 | 0.00 | - | 70 | 77 | 67.77% |
| SHOP240712C00060000 | 2024-06-21 12:15PM EDT | 60.00 | 5.07 | 4.65 | 7.40 | +0.49 | +10.70% | 2 | 56 | 76.17% |
| SHOP240712C00061000 | 2024-06-21 12:15PM EDT | 61.00 | 4.30 | 4.50 | 7.00 | +0.17 | +4.12% | 17 | 91 | 57.10% |
| SHOP240712C00062000 | 2024-06-21 1:16PM EDT | 62.00 | 3.68 | 4.05 | 4.45 | +0.33 | +9.85% | 3 | 247 | 44.97% |
| SHOP240712C00063000 | 2024-06-21 3:06PM EDT | 63.00 | 3.31 | 2.88 | 5.50 | +0.49 | +17.38% | 21 | 131 | 51.37% |
| SHOP240712C00064000 | 2024-06-21 3:29PM EDT | 64.00 | 2.80 | 2.62 | 2.88 | +0.57 | +25.56% | 99 | 162 | 38.67% |
| SHOP240712C00065000 | 2024-06-21 3:54PM EDT | 65.00 | 2.30 | 2.17 | 2.33 | +0.48 | +26.37% | 92 | 278 | 38.14% |
| SHOP240712C00066000 | 2024-06-21 3:56PM EDT | 66.00 | 1.80 | 1.77 | 1.86 | +0.40 | +28.57% | 186 | 393 | 37.82% |
| SHOP240712C00067000 | 2024-06-21 3:51PM EDT | 67.00 | 1.43 | 1.33 | 1.47 | +0.30 | +26.55% | 77 | 276 | 37.70% |
| SHOP240712C00068000 | 2024-06-21 3:59PM EDT | 68.00 | 1.12 | 1.02 | 1.15 | +0.16 | +16.67% | 76 | 309 | 37.70% |
| SHOP240712C00069000 | 2024-06-21 3:50PM EDT | 69.00 | 0.85 | 0.79 | 0.91 | +0.23 | +37.10% | 333 | 297 | 38.18% |
| SHOP240712C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 0.67 | 0.59 | 0.71 | +0.12 | +21.82% | 76 | 541 | 38.53% |
| SHOP240712C00071000 | 2024-06-21 3:50PM EDT | 71.00 | 0.49 | 0.44 | 0.52 | -0.03 | -5.77% | 6 | 159 | 38.14% |
| SHOP240712C00072000 | 2024-06-21 3:57PM EDT | 72.00 | 0.38 | 0.37 | 0.40 | +0.07 | +22.58% | 26 | 197 | 38.53% |
| SHOP240712C00073000 | 2024-06-21 1:38PM EDT | 73.00 | 0.25 | 0.25 | 0.32 | +0.01 | +4.17% | 12 | 107 | 39.45% |
| SHOP240712C00074000 | 2024-06-21 12:43PM EDT | 74.00 | 0.19 | 0.22 | 0.25 | 0.00 | - | 6 | 209 | 40.04% |
| SHOP240712C00075000 | 2024-06-21 1:58PM EDT | 75.00 | 0.19 | 0.18 | 0.21 | +0.02 | +11.76% | 389 | 253 | 41.31% |
| SHOP240712C00076000 | 2024-06-21 2:30PM EDT | 76.00 | 0.17 | 0.14 | 0.17 | -0.17 | -50.00% | 3 | 16 | 42.19% |
| SHOP240712C00077000 | 2024-06-21 2:41PM EDT | 77.00 | 0.12 | 0.11 | 0.15 | -0.10 | -45.45% | 10 | 11 | 43.75% |
| SHOP240712C00078000 | 2024-06-21 2:43PM EDT | 78.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 10 | 31 | 45.12% |
| SHOP240712C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.08 | 0.04 | 0.12 | +0.01 | +14.29% | 1 | 270 | 49.22% |
| SHOP240712C00085000 | 2024-06-17 3:47PM EDT | 85.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 4 | 52.15% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712P00045000 | 2024-06-04 10:33AM EDT | 45.00 | 0.11 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 120.41% |
| SHOP240712P00046000 | 2024-06-05 10:56AM EDT | 46.00 | 0.42 | 0.00 | 1.39 | 0.00 | - | 8 | 32 | 115.43% |
| SHOP240712P00047000 | 2024-06-07 10:38AM EDT | 47.00 | 0.05 | 0.00 | 1.87 | 0.00 | - | 8 | 8 | 119.53% |
| SHOP240712P00048000 | 2024-06-06 12:51PM EDT | 48.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 1 | 29 | 118.56% |
| SHOP240712P00049000 | 2024-06-11 3:35PM EDT | 49.00 | 0.03 | 0.00 | 1.68 | 0.00 | - | 8 | 9 | 104.44% |
| SHOP240712P00050000 | 2024-06-18 10:57AM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 97 | 51.56% |
| SHOP240712P00052000 | 2024-06-18 3:40PM EDT | 52.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 49.61% |
| SHOP240712P00053000 | 2024-06-21 2:01PM EDT | 53.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 3 | 4 | 47.07% |
| SHOP240712P00054000 | 2024-06-17 1:46PM EDT | 54.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 2 | 30 | 45.31% |
| SHOP240712P00055000 | 2024-06-21 2:31PM EDT | 55.00 | 0.09 | 0.08 | 0.11 | -0.09 | -50.00% | 111 | 914 | 42.29% |
| SHOP240712P00056000 | 2024-06-21 9:35AM EDT | 56.00 | 0.21 | 0.08 | 0.15 | -0.03 | -12.50% | 439 | 535 | 41.11% |
| SHOP240712P00057000 | 2024-06-21 3:35PM EDT | 57.00 | 0.18 | 0.15 | 0.18 | -0.15 | -45.45% | 15 | 155 | 38.77% |
| SHOP240712P00058000 | 2024-06-21 1:25PM EDT | 58.00 | 0.29 | 0.21 | 0.25 | -0.17 | -36.96% | 17 | 137 | 37.79% |
| SHOP240712P00059000 | 2024-06-21 3:12PM EDT | 59.00 | 0.36 | 0.27 | 0.35 | -0.19 | -34.55% | 130 | 109 | 36.96% |
| SHOP240712P00060000 | 2024-06-21 2:57PM EDT | 60.00 | 0.50 | 0.43 | 0.48 | -0.27 | -35.06% | 127 | 669 | 36.08% |
| SHOP240712P00061000 | 2024-06-21 2:17PM EDT | 61.00 | 0.65 | 0.58 | 0.66 | -0.41 | -38.68% | 9 | 174 | 35.45% |
| SHOP240712P00062000 | 2024-06-21 3:09PM EDT | 62.00 | 0.93 | 0.80 | 0.94 | -0.45 | -32.61% | 21 | 378 | 35.74% |
| SHOP240712P00063000 | 2024-06-21 1:51PM EDT | 63.00 | 1.19 | 1.10 | 1.23 | -0.59 | -33.15% | 13 | 136 | 34.96% |
| SHOP240712P00064000 | 2024-06-21 3:50PM EDT | 64.00 | 1.62 | 1.48 | 1.61 | -0.58 | -26.36% | 51 | 180 | 34.62% |
| SHOP240712P00065000 | 2024-06-21 3:54PM EDT | 65.00 | 2.00 | 1.94 | 2.08 | -0.74 | -27.01% | 21 | 127 | 34.52% |
| SHOP240712P00066000 | 2024-06-20 3:34PM EDT | 66.00 | 3.45 | 2.48 | 2.61 | 0.00 | - | 2 | 39 | 34.16% |
| SHOP240712P00067000 | 2024-06-21 1:45PM EDT | 67.00 | 3.33 | 2.22 | 3.25 | -0.77 | -18.78% | 5 | 34 | 34.42% |
| SHOP240712P00068000 | 2024-06-21 9:50AM EDT | 68.00 | 4.65 | 3.40 | 3.90 | -0.10 | -2.11% | 5 | 56 | 33.64% |
| SHOP240712P00069000 | 2024-06-21 3:57PM EDT | 69.00 | 4.57 | 3.55 | 5.70 | +0.32 | +7.53% | 10 | 19 | 53.54% |
| SHOP240712P00070000 | 2024-06-21 11:59AM EDT | 70.00 | 6.08 | 4.80 | 7.40 | -0.69 | -10.19% | 1 | 12 | 71.24% |
| SHOP240712P00071000 | 2024-06-21 12:21PM EDT | 71.00 | 6.75 | 5.45 | 6.60 | +0.42 | +6.64% | 5 | 2 | 40.87% |
| SHOP240712P00073000 | 2024-06-20 3:26PM EDT | 73.00 | 9.42 | 6.95 | 8.45 | 0.00 | - | 1 | 1 | 44.43% |
| SHOP240712P00075000 | 2024-06-14 2:15PM EDT | 75.00 | 8.00 | 8.40 | 11.50 | 0.00 | - | 2 | 7 | 76.95% |
| SHOP240712P00077000 | 2024-06-17 3:46PM EDT | 77.00 | 10.50 | 10.30 | 14.10 | 0.00 | - | 13 | 13 | 97.17% |
© 2024 Yahoo. All rights reserved.