Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719C00035000 | 2024-04-01 10:50AM EDT | 35.00 | 42.28 | 34.55 | 35.10 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP240719C00040000 | 2024-04-01 11:03AM EDT | 40.00 | 37.80 | 29.85 | 30.25 | 0.00 | - | 11 | 25 | 0.00% |
| SHOP240719C00045000 | 2024-04-19 12:14PM EDT | 45.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240719C00050000 | 2024-05-06 10:25AM EDT | 50.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240719C00055000 | 2024-05-03 11:16AM EDT | 55.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240719C00060000 | 2024-05-06 9:50AM EDT | 60.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240719C00065000 | 2024-05-06 2:54PM EDT | 65.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240719C00070000 | 2024-05-06 3:51PM EDT | 70.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SHOP240719C00075000 | 2024-05-06 3:56PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| SHOP240719C00080000 | 2024-05-06 3:59PM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 1.56% |
| SHOP240719C00085000 | 2024-05-06 3:58PM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| SHOP240719C00090000 | 2024-05-06 3:53PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| SHOP240719C00095000 | 2024-05-06 12:12PM EDT | 95.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| SHOP240719C00100000 | 2024-05-06 3:55PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| SHOP240719C00105000 | 2024-05-06 3:53PM EDT | 105.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SHOP240719C00110000 | 2024-05-06 3:54PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SHOP240719C00115000 | 2024-05-06 2:50PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHOP240719C00120000 | 2024-05-06 3:49PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SHOP240719C00125000 | 2024-05-01 10:06AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SHOP240719C00130000 | 2024-05-06 2:50PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| SHOP240719C00135000 | 2024-05-03 1:54PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SHOP240719P00040000 | 2024-04-19 1:07PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SHOP240719P00045000 | 2024-05-06 2:50PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHOP240719P00050000 | 2024-05-06 3:46PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHOP240719P00055000 | 2024-05-06 3:24PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| SHOP240719P00060000 | 2024-05-06 3:19PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SHOP240719P00065000 | 2024-05-06 3:55PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SHOP240719P00070000 | 2024-05-06 3:12PM EDT | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SHOP240719P00075000 | 2024-05-06 3:38PM EDT | 75.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SHOP240719P00080000 | 2024-05-06 3:13PM EDT | 80.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SHOP240719P00085000 | 2024-05-06 3:38PM EDT | 85.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240719P00090000 | 2024-05-03 11:03AM EDT | 90.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240719P00095000 | 2024-04-01 12:18PM EDT | 95.00 | 19.06 | 23.75 | 24.15 | 0.00 | - | 1 | 195 | 86.90% |
| SHOP240719P00100000 | 2024-05-06 10:15AM EDT | 100.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240719P00105000 | 2024-05-03 10:12AM EDT | 105.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHOP240719P00110000 | 2024-02-15 12:36PM EDT | 110.00 | 28.55 | 33.20 | 33.80 | 0.00 | - | 1 | 14 | 56.25% |
| SHOP240719P00115000 | 2024-04-10 3:30PM EDT | 115.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| SHOP240719P00120000 | 2024-02-12 1:09PM EDT | 120.00 | 32.05 | 41.20 | 41.80 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240719P00125000 | 2024-02-09 11:38AM EDT | 125.00 | 36.95 | 47.95 | 49.55 | 0.00 | - | - | 0 | 74.54% |
| SHOP240719P00130000 | 2024-04-18 12:21PM EDT | 130.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.