Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018C00040000 | 2024-04-15 3:16PM EDT | 40.00 | 30.50 | 36.90 | 39.50 | 0.00 | - | 1 | 7 | 73.61% |
| SHOP241018C00045000 | 2024-05-07 10:06AM EDT | 45.00 | 33.40 | 32.25 | 36.00 | +5.40 | +19.29% | 2 | 18 | 74.55% |
| SHOP241018C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 24.75 | 28.50 | 30.10 | 0.00 | - | 2 | 111 | 64.97% |
| SHOP241018C00055000 | 2024-05-07 3:59PM EDT | 55.00 | 25.39 | 24.20 | 26.25 | +2.44 | +10.63% | 2 | 63 | 62.21% |
| SHOP241018C00060000 | 2024-05-07 12:35PM EDT | 60.00 | 21.70 | 20.25 | 22.55 | +0.57 | +2.70% | 10 | 127 | 59.63% |
| SHOP241018C00065000 | 2024-05-07 9:44AM EDT | 65.00 | 17.90 | 17.25 | 18.30 | +1.60 | +9.82% | 2 | 60 | 56.73% |
| SHOP241018C00070000 | 2024-05-07 3:56PM EDT | 70.00 | 14.90 | 13.20 | 15.00 | +0.17 | +1.15% | 9 | 237 | 52.11% |
| SHOP241018C00075000 | 2024-05-07 3:29PM EDT | 75.00 | 12.05 | 10.05 | 12.10 | -0.37 | -2.98% | 11 | 488 | 54.63% |
| SHOP241018C00080000 | 2024-05-07 3:35PM EDT | 80.00 | 9.62 | 9.50 | 9.75 | -0.45 | -4.47% | 8 | 742 | 52.83% |
| SHOP241018C00085000 | 2024-05-07 3:54PM EDT | 85.00 | 7.87 | 7.35 | 7.95 | +0.22 | +2.88% | 23 | 220 | 51.89% |
| SHOP241018C00090000 | 2024-05-07 3:15PM EDT | 90.00 | 6.05 | 5.95 | 6.15 | -0.35 | -5.47% | 22 | 342 | 51.26% |
| SHOP241018C00095000 | 2024-05-07 2:42PM EDT | 95.00 | 4.55 | 4.60 | 4.85 | -0.05 | -1.09% | 27 | 370 | 50.62% |
| SHOP241018C00100000 | 2024-05-07 3:59PM EDT | 100.00 | 3.75 | 3.55 | 3.85 | -0.25 | -6.25% | 80 | 265 | 50.31% |
| SHOP241018C00105000 | 2024-05-07 3:53PM EDT | 105.00 | 2.85 | 2.59 | 3.10 | -0.07 | -2.40% | 25 | 126 | 51.44% |
| SHOP241018C00110000 | 2024-05-07 3:19PM EDT | 110.00 | 2.30 | 1.96 | 2.32 | -0.15 | -6.12% | 13 | 83 | 50.43% |
| SHOP241018C00115000 | 2024-05-07 3:52PM EDT | 115.00 | 1.79 | 1.49 | 2.00 | 0.00 | - | 6 | 1,693 | 51.83% |
| SHOP241018C00120000 | 2024-05-07 3:51PM EDT | 120.00 | 1.35 | 1.25 | 1.42 | +0.04 | +3.05% | 11 | 38 | 50.32% |
| SHOP241018C00125000 | 2024-05-07 3:51PM EDT | 125.00 | 1.09 | 0.99 | 1.10 | -0.13 | -10.66% | 16 | 68 | 50.17% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018P00035000 | 2024-04-22 9:35AM EDT | 35.00 | 0.32 | 0.09 | 0.22 | 0.00 | - | - | 1 | 57.91% |
| SHOP241018P00040000 | 2024-05-03 3:51PM EDT | 40.00 | 0.38 | 0.24 | 0.36 | 0.00 | - | 11 | 44 | 54.83% |
| SHOP241018P00045000 | 2024-05-02 3:01PM EDT | 45.00 | 0.96 | 0.52 | 0.64 | 0.00 | - | 2 | 114 | 52.86% |
| SHOP241018P00050000 | 2024-05-07 3:29PM EDT | 50.00 | 1.05 | 0.85 | 1.09 | -0.11 | -9.48% | 28 | 236 | 50.17% |
| SHOP241018P00055000 | 2024-05-07 1:16PM EDT | 55.00 | 1.76 | 1.68 | 1.83 | -0.24 | -12.00% | 5 | 34 | 50.46% |
| SHOP241018P00060000 | 2024-05-07 10:21AM EDT | 60.00 | 2.93 | 2.66 | 2.87 | -0.02 | -0.68% | 2 | 130 | 49.16% |
| SHOP241018P00065000 | 2024-05-07 2:19PM EDT | 65.00 | 4.21 | 4.10 | 4.45 | -0.09 | -2.09% | 5 | 168 | 49.06% |
| SHOP241018P00070000 | 2024-05-07 1:09PM EDT | 70.00 | 5.95 | 5.85 | 6.05 | -0.36 | -5.71% | 47 | 196 | 46.75% |
| SHOP241018P00075000 | 2024-05-07 2:30PM EDT | 75.00 | 8.09 | 8.05 | 8.40 | -0.56 | -6.47% | 9 | 371 | 46.38% |
| SHOP241018P00080000 | 2024-05-07 1:39PM EDT | 80.00 | 10.65 | 10.65 | 11.10 | -0.70 | -6.17% | 16 | 271 | 45.69% |
| SHOP241018P00085000 | 2024-05-07 10:58AM EDT | 85.00 | 13.85 | 13.50 | 14.10 | -3.70 | -21.08% | 10 | 7 | 44.54% |
| SHOP241018P00090000 | 2024-05-03 3:13PM EDT | 90.00 | 19.07 | 16.15 | 17.85 | 0.00 | - | 1 | 7 | 45.41% |
| SHOP241018P00095000 | 2024-04-17 2:42PM EDT | 95.00 | 26.30 | 20.75 | 22.05 | 0.00 | - | 2 | 3 | 47.25% |
| SHOP241018P00100000 | 2024-03-20 11:33AM EDT | 100.00 | 24.75 | 30.90 | 31.75 | 0.00 | - | 5 | 42 | 75.18% |
| SHOP241018P00105000 | 2024-04-03 9:40AM EDT | 105.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SHOP241018P00110000 | 2024-05-06 10:10AM EDT | 110.00 | 35.20 | 33.00 | 35.75 | 0.00 | - | 6 | 92 | 53.80% |
| SHOP241018P00115000 | 2024-04-30 10:32AM EDT | 115.00 | 42.20 | 37.75 | 40.05 | 0.00 | - | 50 | 66 | 52.64% |
| SHOP241018P00120000 | 2024-03-08 4:10PM EDT | 120.00 | 43.80 | 44.45 | 45.05 | 0.00 | - | 2 | 2 | 53.72% |
© 2024 Yahoo. All rights reserved.