Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816C00030000 | 2024-06-10 12:26PM EDT | 30.00 | 33.33 | 33.25 | 37.50 | 0.00 | - | - | 2 | 116.21% |
| SHOP240816C00040000 | 2024-06-21 1:26PM EDT | 40.00 | 25.04 | 23.40 | 27.65 | +0.49 | +2.00% | 1 | 1 | 84.03% |
| SHOP240816C00045000 | 2024-06-17 12:39PM EDT | 45.00 | 21.60 | 18.85 | 22.80 | 0.00 | - | 1 | 8 | 75.73% |
| SHOP240816C00050000 | 2024-06-20 1:02PM EDT | 50.00 | 14.65 | 15.75 | 17.20 | 0.00 | - | 43 | 81 | 71.44% |
| SHOP240816C00055000 | 2024-06-21 11:45AM EDT | 55.00 | 11.11 | 9.80 | 11.90 | +0.26 | +2.40% | 38 | 38 | 59.30% |
| SHOP240816C00060000 | 2024-06-21 3:56PM EDT | 60.00 | 8.07 | 8.15 | 8.30 | +0.52 | +6.89% | 103 | 561 | 55.25% |
| SHOP240816C00065000 | 2024-06-21 3:59PM EDT | 65.00 | 5.43 | 5.30 | 5.45 | +0.63 | +13.12% | 275 | 2,493 | 53.32% |
| SHOP240816C00070000 | 2024-06-21 3:59PM EDT | 70.00 | 3.39 | 3.30 | 3.45 | +0.39 | +13.00% | 529 | 4,423 | 52.78% |
| SHOP240816C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 2.02 | 1.99 | 2.05 | +0.26 | +14.77% | 576 | 1,527 | 52.39% |
| SHOP240816C00080000 | 2024-06-21 3:44PM EDT | 80.00 | 1.18 | 1.13 | 1.23 | +0.13 | +12.38% | 45 | 869 | 52.47% |
| SHOP240816C00085000 | 2024-06-21 12:40PM EDT | 85.00 | 0.66 | 0.71 | 0.76 | +0.02 | +3.13% | 36 | 512 | 53.86% |
| SHOP240816C00090000 | 2024-06-21 3:49PM EDT | 90.00 | 0.45 | 0.45 | 0.49 | +0.02 | +4.65% | 34 | 73 | 55.47% |
| SHOP240816C00095000 | 2024-06-21 12:35PM EDT | 95.00 | 0.30 | 0.30 | 0.34 | +0.01 | +3.45% | 1 | 58 | 57.47% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816P00035000 | 2024-06-20 12:59PM EDT | 35.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 250 | 1,505 | 75.39% |
| SHOP240816P00040000 | 2024-06-21 2:46PM EDT | 40.00 | 0.11 | 0.06 | 0.14 | +0.02 | +22.22% | 1 | 43 | 62.11% |
| SHOP240816P00045000 | 2024-06-21 2:22PM EDT | 45.00 | 0.24 | 0.17 | 0.28 | -0.03 | -11.11% | 2 | 197 | 56.35% |
| SHOP240816P00050000 | 2024-06-21 3:43PM EDT | 50.00 | 0.58 | 0.49 | 0.59 | -0.12 | -17.14% | 18 | 2,937 | 52.54% |
| SHOP240816P00055000 | 2024-06-21 2:58PM EDT | 55.00 | 1.32 | 1.25 | 1.37 | -0.21 | -13.73% | 101 | 874 | 51.05% |
| SHOP240816P00060000 | 2024-06-21 3:57PM EDT | 60.00 | 2.60 | 2.57 | 2.66 | -0.50 | -16.13% | 120 | 1,165 | 49.24% |
| SHOP240816P00065000 | 2024-06-21 3:59PM EDT | 65.00 | 4.76 | 4.70 | 4.85 | -0.64 | -11.85% | 131 | 1,149 | 48.39% |
| SHOP240816P00070000 | 2024-06-21 1:31PM EDT | 70.00 | 8.05 | 7.65 | 7.80 | -0.50 | -5.85% | 56 | 705 | 47.17% |
| SHOP240816P00075000 | 2024-06-21 10:05AM EDT | 75.00 | 12.40 | 10.35 | 11.55 | +0.16 | +1.31% | 10 | 543 | 47.05% |
| SHOP240816P00080000 | 2024-06-21 10:54AM EDT | 80.00 | 16.50 | 14.70 | 16.25 | -0.25 | -1.49% | 2 | 438 | 53.96% |
| SHOP240816P00085000 | 2024-06-21 12:16PM EDT | 85.00 | 20.80 | 19.35 | 22.00 | +0.90 | +4.52% | 2 | 57 | 53.30% |
| SHOP240816P00090000 | 2024-06-14 9:54AM EDT | 90.00 | 23.16 | 23.00 | 27.15 | 0.00 | - | 14 | 12 | 85.50% |
| SHOP240816P00095000 | 2024-06-18 10:02AM EDT | 95.00 | 30.24 | 28.00 | 32.05 | 0.00 | - | 10 | 0 | 92.36% |
© 2024 Yahoo. All rights reserved.