Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920C00025000 | 2024-03-20 2:01PM EDT | 25.00 | 54.67 | 44.95 | 45.75 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240920C00030000 | 2024-04-03 10:47AM EDT | 30.00 | 49.76 | 45.00 | 45.50 | 0.00 | - | 8 | 13 | 97.56% |
| SHOP240920C00035000 | 2024-04-03 2:59PM EDT | 35.00 | 42.38 | 40.15 | 40.60 | 0.00 | - | 1 | 35 | 85.82% |
| SHOP240920C00040000 | 2024-02-07 11:17AM EDT | 40.00 | 46.20 | 37.50 | 38.50 | 0.00 | - | 3 | 48 | 110.57% |
| SHOP240920C00045000 | 2024-04-19 12:14PM EDT | 45.00 | 31.25 | 29.80 | 31.30 | +4.50 | +16.82% | 1 | 63 | 64.11% |
| SHOP240920C00050000 | 2024-05-03 3:31PM EDT | 50.00 | 26.70 | 24.30 | 26.95 | +2.40 | +9.88% | 1 | 153 | 54.30% |
| SHOP240920C00055000 | 2024-05-01 2:39PM EDT | 55.00 | 19.70 | 22.40 | 22.70 | 0.00 | - | 1 | 160 | 63.18% |
| SHOP240920C00060000 | 2024-05-03 3:15PM EDT | 60.00 | 18.85 | 18.60 | 19.00 | +2.00 | +11.87% | 76 | 605 | 60.64% |
| SHOP240920C00065000 | 2024-05-03 2:09PM EDT | 65.00 | 15.11 | 15.25 | 15.45 | +3.06 | +25.39% | 24 | 482 | 58.12% |
| SHOP240920C00070000 | 2024-05-03 3:45PM EDT | 70.00 | 12.35 | 12.20 | 12.50 | +1.30 | +11.76% | 30 | 2,593 | 56.31% |
| SHOP240920C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 9.90 | 9.75 | 9.95 | +1.10 | +12.50% | 3,211 | 2,757 | 55.25% |
| SHOP240920C00080000 | 2024-05-03 3:34PM EDT | 80.00 | 7.70 | 7.65 | 7.80 | +1.05 | +15.79% | 54 | 2,904 | 54.22% |
| SHOP240920C00085000 | 2024-05-03 3:14PM EDT | 85.00 | 5.97 | 5.95 | 6.10 | +0.82 | +15.92% | 41 | 2,142 | 53.61% |
| SHOP240920C00090000 | 2024-05-03 2:27PM EDT | 90.00 | 4.52 | 4.55 | 4.70 | +0.77 | +20.53% | 146 | 2,242 | 52.93% |
| SHOP240920C00095000 | 2024-05-03 3:39PM EDT | 95.00 | 3.50 | 3.45 | 3.60 | +0.52 | +17.45% | 10 | 881 | 52.43% |
| SHOP240920C00100000 | 2024-05-03 3:56PM EDT | 100.00 | 2.69 | 2.65 | 2.73 | +0.43 | +19.03% | 32 | 1,146 | 52.19% |
| SHOP240920C00105000 | 2024-05-03 10:36AM EDT | 105.00 | 2.10 | 1.80 | 2.09 | +0.43 | +25.75% | 30 | 542 | 51.17% |
| SHOP240920C00110000 | 2024-05-03 10:17AM EDT | 110.00 | 1.48 | 1.46 | 1.60 | +0.36 | +32.14% | 2 | 689 | 51.69% |
| SHOP240920C00115000 | 2024-05-02 10:18AM EDT | 115.00 | 0.84 | 1.05 | 1.22 | 0.00 | - | 1 | 878 | 51.37% |
| SHOP240920C00120000 | 2024-05-03 1:54PM EDT | 120.00 | 0.89 | 0.88 | 0.94 | +0.16 | +21.92% | 38 | 472 | 52.05% |
| SHOP240920C00125000 | 2024-05-03 3:22PM EDT | 125.00 | 0.72 | 0.69 | 0.73 | +0.05 | +7.46% | 16 | 207 | 52.32% |
| SHOP240920C00130000 | 2024-05-03 1:02PM EDT | 130.00 | 0.55 | 0.54 | 0.56 | +0.12 | +27.91% | 2 | 68 | 52.49% |
| SHOP240920C00135000 | 2024-05-03 1:09PM EDT | 135.00 | 0.42 | 0.43 | 0.47 | +0.07 | +20.00% | 5 | 214 | 53.17% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920P00025000 | 2024-04-19 1:59PM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 3,605 | 77.15% |
| SHOP240920P00030000 | 2024-04-29 11:20AM EDT | 30.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 720 | 792 | 67.97% |
| SHOP240920P00035000 | 2024-05-03 12:59PM EDT | 35.00 | 0.14 | 0.06 | 0.23 | -0.06 | -30.00% | 2 | 419 | 60.16% |
| SHOP240920P00040000 | 2024-05-02 12:18PM EDT | 40.00 | 0.38 | 0.19 | 0.40 | 0.00 | - | 2 | 804 | 57.03% |
| SHOP240920P00045000 | 2024-05-03 10:41AM EDT | 45.00 | 0.61 | 0.60 | 0.65 | -0.17 | -21.79% | 3 | 333 | 55.71% |
| SHOP240920P00050000 | 2024-05-01 10:05AM EDT | 50.00 | 1.13 | 1.12 | 1.16 | -0.52 | -31.52% | 1 | 774 | 53.98% |
| SHOP240920P00055000 | 2024-05-03 11:36AM EDT | 55.00 | 2.02 | 1.88 | 1.96 | -0.25 | -11.01% | 5 | 1,247 | 52.34% |
| SHOP240920P00060000 | 2024-05-03 12:43PM EDT | 60.00 | 3.15 | 2.90 | 3.10 | -0.70 | -18.18% | 10 | 716 | 50.56% |
| SHOP240920P00065000 | 2024-05-03 2:03PM EDT | 65.00 | 4.70 | 4.50 | 4.70 | -1.00 | -17.54% | 33 | 1,474 | 50.48% |
| SHOP240920P00070000 | 2024-05-03 1:20PM EDT | 70.00 | 6.80 | 6.50 | 6.60 | -0.60 | -8.11% | 68 | 1,184 | 48.84% |
| SHOP240920P00075000 | 2024-05-03 3:29PM EDT | 75.00 | 8.90 | 8.90 | 9.00 | -1.05 | -10.55% | 62 | 2,131 | 47.62% |
| SHOP240920P00080000 | 2024-05-03 3:58PM EDT | 80.00 | 11.81 | 11.75 | 11.90 | -1.49 | -11.20% | 2 | 1,254 | 46.77% |
| SHOP240920P00085000 | 2024-05-03 1:27PM EDT | 85.00 | 15.40 | 14.90 | 15.15 | -1.93 | -11.14% | 30 | 296 | 45.59% |
| SHOP240920P00090000 | 2024-04-26 1:04PM EDT | 90.00 | 20.98 | 16.85 | 18.95 | 0.00 | - | 55 | 1,137 | 45.54% |
| SHOP240920P00095000 | 2024-05-03 3:58PM EDT | 95.00 | 22.67 | 22.50 | 22.90 | -2.88 | -11.27% | 2 | 147 | 44.51% |
| SHOP240920P00100000 | 2024-04-29 9:51AM EDT | 100.00 | 28.90 | 26.75 | 27.25 | 0.00 | - | 1 | 114 | 44.61% |
| SHOP240920P00105000 | 2024-04-24 2:52PM EDT | 105.00 | 33.70 | 31.25 | 31.65 | 0.00 | - | 30 | 36 | 43.43% |
| SHOP240920P00110000 | 2024-04-23 3:34PM EDT | 110.00 | 36.05 | 35.80 | 36.30 | 0.00 | - | 2 | 82 | 43.21% |
| SHOP240920P00115000 | 2024-03-06 3:32PM EDT | 115.00 | 41.50 | 39.55 | 40.25 | 0.00 | - | 2 | 30 | 0.00% |
| SHOP240920P00120000 | 2024-04-04 2:03PM EDT | 120.00 | 43.50 | 44.40 | 45.90 | 0.00 | - | 1 | 0 | 43.16% |
© 2024 Yahoo. All rights reserved.