Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220C00035000 | 2024-05-06 9:59AM EDT | 35.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP241220C00040000 | 2024-05-06 3:50PM EDT | 40.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP241220C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SHOP241220C00050000 | 2024-05-02 3:05PM EDT | 50.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP241220C00055000 | 2024-05-03 9:56AM EDT | 55.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP241220C00060000 | 2024-05-06 9:59AM EDT | 60.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP241220C00065000 | 2024-04-25 10:39AM EDT | 65.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP241220C00070000 | 2024-05-06 3:50PM EDT | 70.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP241220C00075000 | 2024-05-06 11:25AM EDT | 75.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP241220C00080000 | 2024-05-06 1:30PM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SHOP241220C00085000 | 2024-05-06 3:56PM EDT | 85.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| SHOP241220C00090000 | 2024-05-06 1:47PM EDT | 90.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| SHOP241220C00095000 | 2024-05-06 12:38PM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHOP241220C00100000 | 2024-05-06 2:13PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SHOP241220C00105000 | 2024-05-06 12:39PM EDT | 105.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SHOP241220C00110000 | 2024-05-06 3:25PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SHOP241220C00115000 | 2024-05-06 3:24PM EDT | 115.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHOP241220C00120000 | 2024-04-29 2:36PM EDT | 120.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHOP241220C00125000 | 2024-05-06 12:36PM EDT | 125.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHOP241220C00130000 | 2024-04-22 12:11PM EDT | 130.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHOP241220C00135000 | 2024-05-06 3:58PM EDT | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220P00035000 | 2024-05-06 9:41AM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHOP241220P00040000 | 2024-05-03 10:07AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SHOP241220P00045000 | 2024-05-06 9:41AM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHOP241220P00050000 | 2024-05-06 3:49PM EDT | 50.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHOP241220P00055000 | 2024-05-06 11:25AM EDT | 55.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHOP241220P00060000 | 2024-05-06 12:37PM EDT | 60.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHOP241220P00065000 | 2024-05-06 10:56AM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHOP241220P00070000 | 2024-05-06 3:24PM EDT | 70.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SHOP241220P00075000 | 2024-05-06 2:51PM EDT | 75.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SHOP241220P00080000 | 2024-05-06 3:26PM EDT | 80.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| SHOP241220P00085000 | 2024-04-30 3:16PM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP241220P00090000 | 2024-04-17 12:17PM EDT | 90.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHOP241220P00095000 | 2024-05-06 3:16PM EDT | 95.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP241220P00100000 | 2024-02-20 4:02PM EDT | 100.00 | 26.00 | 24.10 | 26.40 | 0.00 | - | 6 | 29 | 42.61% |
| SHOP241220P00105000 | 2024-02-27 2:29PM EDT | 105.00 | 31.60 | 30.50 | 30.80 | 0.00 | - | 1 | 3 | 43.63% |
| SHOP241220P00110000 | 2024-04-04 2:33PM EDT | 110.00 | 36.35 | 36.60 | 37.05 | 0.00 | - | 2 | 5 | 52.65% |
| SHOP241220P00115000 | 2024-04-03 9:45AM EDT | 115.00 | 38.40 | 41.05 | 41.55 | 0.00 | - | 5 | 7 | 53.44% |
| SHOP241220P00120000 | 2024-05-02 12:09PM EDT | 120.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP241220P00125000 | 2024-04-12 11:33AM EDT | 125.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.