Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726C00040000 | 2024-06-13 2:47PM EDT | 40.00 | 24.60 | 23.20 | 27.50 | 0.00 | - | 3 | 3 | 97.27% |
| SHOP240726C00045000 | 2024-06-17 2:10PM EDT | 45.00 | 21.75 | 18.25 | 22.55 | +21.75 | - | - | 10 | 79.59% |
| SHOP240726C00050000 | 2024-06-13 2:47PM EDT | 50.00 | 14.79 | 13.35 | 17.10 | 0.00 | - | 3 | 3 | 52.64% |
| SHOP240726C00055000 | 2024-06-20 10:04AM EDT | 55.00 | 10.25 | 9.80 | 12.40 | 0.00 | - | 5 | 6 | 60.06% |
| SHOP240726C00056000 | 2024-06-21 1:27PM EDT | 56.00 | 9.15 | 8.65 | 11.55 | +9.15 | - | 4 | 1 | 55.76% |
| SHOP240726C00058000 | 2024-06-20 11:16AM EDT | 58.00 | 7.85 | 7.30 | 8.75 | 0.00 | - | 6 | 3 | 58.40% |
| SHOP240726C00059000 | 2024-06-12 9:38AM EDT | 59.00 | 7.05 | 6.45 | 7.90 | 0.00 | - | - | 1 | 55.96% |
| SHOP240726C00060000 | 2024-06-21 3:45PM EDT | 60.00 | 6.27 | 5.85 | 7.40 | +0.92 | +17.20% | 4 | 16 | 58.42% |
| SHOP240726C00061000 | 2024-06-21 1:51PM EDT | 61.00 | 5.70 | 5.10 | 7.55 | +0.40 | +7.55% | 1 | 24 | 52.08% |
| SHOP240726C00062000 | 2024-06-21 2:10PM EDT | 62.00 | 4.95 | 3.50 | 6.20 | +0.10 | +2.06% | 5 | 70 | 58.59% |
| SHOP240726C00063000 | 2024-06-21 3:28PM EDT | 63.00 | 4.18 | 4.10 | 4.65 | +0.43 | +11.47% | 20 | 54 | 45.48% |
| SHOP240726C00064000 | 2024-06-21 3:59PM EDT | 64.00 | 3.70 | 2.95 | 3.80 | +0.50 | +15.62% | 19 | 47 | 41.50% |
| SHOP240726C00065000 | 2024-06-21 3:54PM EDT | 65.00 | 3.20 | 2.82 | 3.30 | +0.51 | +18.96% | 34 | 144 | 41.53% |
| SHOP240726C00066000 | 2024-06-21 3:00PM EDT | 66.00 | 2.65 | 2.35 | 2.83 | +0.20 | +8.16% | 34 | 215 | 41.31% |
| SHOP240726C00067000 | 2024-06-21 2:12PM EDT | 67.00 | 2.53 | 1.84 | 2.57 | +0.67 | +36.02% | 21 | 131 | 43.16% |
| SHOP240726C00068000 | 2024-06-21 3:28PM EDT | 68.00 | 1.88 | 1.64 | 2.33 | +0.24 | +14.63% | 11 | 164 | 44.78% |
| SHOP240726C00069000 | 2024-06-21 2:00PM EDT | 69.00 | 1.64 | 1.55 | 1.80 | -0.14 | -7.87% | 19 | 85 | 42.02% |
| SHOP240726C00070000 | 2024-06-21 3:59PM EDT | 70.00 | 1.50 | 1.32 | 1.49 | +0.36 | +31.58% | 46 | 315 | 41.58% |
| SHOP240726C00071000 | 2024-06-21 1:48PM EDT | 71.00 | 1.10 | 0.78 | 1.21 | +0.14 | +14.58% | 31 | 37 | 41.02% |
| SHOP240726C00072000 | 2024-06-21 1:45PM EDT | 72.00 | 0.90 | 0.59 | 1.10 | -0.05 | -5.26% | 1 | 91 | 42.58% |
| SHOP240726C00073000 | 2024-06-21 3:55PM EDT | 73.00 | 1.08 | 0.74 | 1.13 | -0.17 | -13.60% | 23 | 162 | 46.27% |
| SHOP240726C00074000 | 2024-06-21 3:44PM EDT | 74.00 | 0.62 | 0.61 | 0.91 | -0.04 | -6.06% | 30 | 48 | 45.44% |
| SHOP240726C00075000 | 2024-06-21 3:49PM EDT | 75.00 | 0.50 | 0.49 | 0.83 | +0.05 | +11.11% | 54 | 351 | 46.78% |
| SHOP240726C00076000 | 2024-06-21 11:23AM EDT | 76.00 | 0.52 | 0.42 | 0.92 | +0.13 | +33.33% | 2 | 78 | 51.25% |
| SHOP240726C00077000 | 2024-06-21 2:14PM EDT | 77.00 | 0.37 | 0.28 | 1.12 | -0.08 | -17.78% | 4 | 30 | 57.72% |
| SHOP240726C00078000 | 2024-06-21 3:55PM EDT | 78.00 | 0.34 | 0.20 | 0.67 | +0.05 | +17.24% | 3 | 7 | 51.17% |
| SHOP240726C00080000 | 2024-06-21 1:00PM EDT | 80.00 | 0.19 | 0.01 | 0.32 | -0.01 | -5.00% | 18 | 233 | 46.24% |
| SHOP240726C00085000 | 2024-06-21 1:00PM EDT | 85.00 | 0.07 | 0.02 | 0.55 | -0.05 | -41.67% | 1 | 26 | 54.69% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726P00045000 | 2024-06-21 9:46AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | 1 | 0 | 64.36% |
| SHOP240726P00049000 | 2024-06-13 10:57AM EDT | 49.00 | 0.21 | 0.03 | 0.53 | 0.00 | - | 5 | 21 | 60.35% |
| SHOP240726P00050000 | 2024-06-18 12:05PM EDT | 50.00 | 0.13 | 0.04 | 0.59 | 0.00 | - | 17 | 34 | 58.40% |
| SHOP240726P00051000 | 2024-06-11 11:15AM EDT | 51.00 | 0.37 | 0.05 | 0.63 | 0.00 | - | - | 8 | 55.86% |
| SHOP240726P00052000 | 2024-06-18 2:01PM EDT | 52.00 | 0.20 | 0.07 | 0.69 | 0.00 | - | 1 | 2 | 53.81% |
| SHOP240726P00053000 | 2024-06-12 10:11AM EDT | 53.00 | 0.22 | 0.09 | 0.74 | 0.00 | - | - | 1 | 51.42% |
| SHOP240726P00054000 | 2024-06-21 3:36PM EDT | 54.00 | 0.24 | 0.17 | 0.57 | -0.04 | -14.29% | 1 | 13 | 52.34% |
| SHOP240726P00055000 | 2024-06-13 2:51PM EDT | 55.00 | 0.38 | 0.04 | 0.48 | 0.00 | - | 19 | 29 | 46.09% |
| SHOP240726P00056000 | 2024-06-21 3:57PM EDT | 56.00 | 0.39 | 0.13 | 0.73 | +0.03 | +8.33% | 30 | 22 | 48.54% |
| SHOP240726P00057000 | 2024-06-21 1:09PM EDT | 57.00 | 0.54 | 0.07 | 0.66 | -0.16 | -22.86% | 10 | 200 | 43.02% |
| SHOP240726P00058000 | 2024-06-21 3:56PM EDT | 58.00 | 0.64 | 0.35 | 0.94 | -0.24 | -27.27% | 12 | 67 | 44.73% |
| SHOP240726P00059000 | 2024-06-20 12:33PM EDT | 59.00 | 1.10 | 0.52 | 1.50 | 0.00 | - | 12 | 37 | 50.05% |
| SHOP240726P00060000 | 2024-06-21 2:42PM EDT | 60.00 | 1.03 | 0.61 | 1.09 | -0.45 | -30.41% | 34 | 198 | 38.77% |
| SHOP240726P00061000 | 2024-06-21 3:39PM EDT | 61.00 | 1.25 | 0.96 | 1.42 | -0.33 | -20.89% | 1 | 44 | 39.36% |
| SHOP240726P00062000 | 2024-06-21 2:14PM EDT | 62.00 | 1.50 | 1.27 | 2.15 | -0.44 | -22.68% | 3 | 64 | 44.73% |
| SHOP240726P00063000 | 2024-06-21 2:19PM EDT | 63.00 | 1.90 | 1.50 | 2.09 | -0.60 | -24.00% | 16 | 32 | 38.48% |
| SHOP240726P00064000 | 2024-06-21 3:57PM EDT | 64.00 | 2.32 | 2.21 | 2.51 | -0.88 | -27.50% | 60 | 62 | 38.18% |
| SHOP240726P00065000 | 2024-06-21 1:42PM EDT | 65.00 | 2.89 | 1.90 | 3.30 | -0.51 | -15.00% | 6 | 169 | 41.92% |
| SHOP240726P00066000 | 2024-06-21 10:27AM EDT | 66.00 | 4.17 | 2.98 | 3.40 | +0.12 | +2.96% | 70 | 109 | 36.23% |
| SHOP240726P00067000 | 2024-06-21 1:07PM EDT | 67.00 | 4.34 | 2.95 | 4.20 | -0.26 | -5.65% | 1 | 15 | 38.79% |
| SHOP240726P00068000 | 2024-06-21 11:54AM EDT | 68.00 | 5.00 | 3.40 | 4.85 | -0.11 | -2.15% | 9 | 18 | 38.87% |
| SHOP240726P00069000 | 2024-06-20 10:25AM EDT | 69.00 | 5.95 | 4.20 | 7.30 | 0.00 | - | 1 | 12 | 62.26% |
| SHOP240726P00070000 | 2024-06-21 1:07PM EDT | 70.00 | 6.49 | 4.80 | 7.75 | -0.39 | -5.67% | 1 | 18 | 59.33% |
| SHOP240726P00071000 | 2024-06-18 3:48PM EDT | 71.00 | 7.65 | 5.60 | 8.00 | 0.00 | - | 1 | 1 | 53.03% |
| SHOP240726P00072000 | 2024-06-14 2:34PM EDT | 72.00 | 6.20 | 6.40 | 8.70 | 0.00 | - | 1 | 2 | 52.34% |
| SHOP240726P00074000 | 2024-06-21 12:20PM EDT | 74.00 | 9.90 | 8.15 | 10.25 | +9.90 | - | 5 | 0 | 51.88% |
| SHOP240726P00078000 | 2024-06-14 11:07AM EDT | 78.00 | 11.15 | 11.80 | 14.85 | 0.00 | - | 1 | 2 | 73.54% |
| SHOP240726P00080000 | 2024-06-14 12:02PM EDT | 80.00 | 12.63 | 13.00 | 17.10 | 0.00 | - | - | 1 | 83.20% |
© 2024 Yahoo. All rights reserved.