Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00050000 | 2024-04-23 9:36AM EDT | 50.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240426C00055000 | 2024-04-22 9:38AM EDT | 55.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP240426C00057000 | 2024-04-24 10:23AM EDT | 57.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240426C00058000 | 2024-04-24 1:01PM EDT | 58.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP240426C00059000 | 2024-04-24 1:01PM EDT | 59.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240426C00060000 | 2024-04-24 1:01PM EDT | 60.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240426C00061000 | 2024-04-18 10:56AM EDT | 61.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHOP240426C00062000 | 2024-04-08 11:23AM EDT | 62.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240426C00063000 | 2024-04-23 12:29PM EDT | 63.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240426C00064000 | 2024-04-23 12:09PM EDT | 64.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240426C00065000 | 2024-04-24 3:03PM EDT | 65.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240426C00066000 | 2024-04-23 3:36PM EDT | 66.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240426C00067000 | 2024-04-23 3:52PM EDT | 67.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SHOP240426C00068000 | 2024-04-24 1:10PM EDT | 68.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHOP240426C00069000 | 2024-04-24 3:59PM EDT | 69.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SHOP240426C00070000 | 2024-04-24 3:02PM EDT | 70.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SHOP240426C00071000 | 2024-04-24 3:51PM EDT | 71.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
| SHOP240426C00072000 | 2024-04-24 3:59PM EDT | 72.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| SHOP240426C00073000 | 2024-04-24 3:59PM EDT | 73.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 3.13% |
| SHOP240426C00074000 | 2024-04-24 3:59PM EDT | 74.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 6.25% |
| SHOP240426C00075000 | 2024-04-24 3:59PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,982 | 0 | 12.50% |
| SHOP240426C00076000 | 2024-04-24 3:48PM EDT | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| SHOP240426C00077000 | 2024-04-24 3:38PM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| SHOP240426C00078000 | 2024-04-24 3:48PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| SHOP240426C00079000 | 2024-04-24 3:47PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SHOP240426C00080000 | 2024-04-24 3:53PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| SHOP240426C00081000 | 2024-04-24 3:34PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SHOP240426C00082000 | 2024-04-24 2:56PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHOP240426C00083000 | 2024-04-24 3:59PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| SHOP240426C00084000 | 2024-04-24 3:57PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426C00085000 | 2024-04-24 11:28AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| SHOP240426C00086000 | 2024-04-23 10:20AM EDT | 86.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426C00087000 | 2024-04-23 3:04PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SHOP240426C00088000 | 2024-04-23 12:29PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426C00089000 | 2024-04-24 1:40PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| SHOP240426C00090000 | 2024-04-24 11:32AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SHOP240426C00091000 | 2024-04-23 10:28AM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426C00092000 | 2024-04-23 1:40PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHOP240426C00095000 | 2024-04-24 11:32AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426C00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240426C00105000 | 2024-04-23 3:26PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426C00110000 | 2024-04-12 1:54PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00045000 | 2024-03-11 3:01PM EDT | 45.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 30 | 15 | 293.75% |
| SHOP240426P00050000 | 2024-03-27 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426P00055000 | 2024-04-24 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426P00057000 | 2024-04-16 10:02AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP240426P00058000 | 2024-04-18 11:00AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP240426P00059000 | 2024-04-18 1:03PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP240426P00060000 | 2024-04-23 11:07AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240426P00061000 | 2024-04-22 2:00PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 50.00% |
| SHOP240426P00062000 | 2024-04-24 3:31PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHOP240426P00063000 | 2024-04-24 12:18PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 50.00% |
| SHOP240426P00064000 | 2024-04-24 3:13PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SHOP240426P00065000 | 2024-04-24 3:42PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SHOP240426P00066000 | 2024-04-24 3:49PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SHOP240426P00067000 | 2024-04-24 3:43PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| SHOP240426P00068000 | 2024-04-24 3:57PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| SHOP240426P00069000 | 2024-04-24 3:53PM EDT | 69.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| SHOP240426P00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,902 | 0 | 12.50% |
| SHOP240426P00071000 | 2024-04-24 3:59PM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 6.25% |
| SHOP240426P00072000 | 2024-04-24 3:59PM EDT | 72.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 1.56% |
| SHOP240426P00073000 | 2024-04-24 3:59PM EDT | 73.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 0.00% |
| SHOP240426P00074000 | 2024-04-24 3:59PM EDT | 74.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.00% |
| SHOP240426P00075000 | 2024-04-24 3:12PM EDT | 75.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SHOP240426P00076000 | 2024-04-24 11:43AM EDT | 76.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240426P00077000 | 2024-04-24 11:42AM EDT | 77.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240426P00078000 | 2024-04-24 11:18AM EDT | 78.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240426P00079000 | 2024-04-24 9:52AM EDT | 79.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240426P00080000 | 2024-04-23 10:08AM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHOP240426P00081000 | 2024-04-24 2:16PM EDT | 81.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHOP240426P00082000 | 2024-04-24 2:41PM EDT | 82.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SHOP240426P00083000 | 2024-04-19 9:52AM EDT | 83.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240426P00084000 | 2024-04-17 1:42PM EDT | 84.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240426P00085000 | 2024-04-24 1:01PM EDT | 85.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240426P00086000 | 2024-04-24 2:16PM EDT | 86.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240426P00087000 | 2024-04-24 2:16PM EDT | 87.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240426P00088000 | 2024-04-24 2:41PM EDT | 88.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SHOP240426P00089000 | 2024-04-24 1:01PM EDT | 89.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240426P00090000 | 2024-04-24 11:51AM EDT | 90.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240426P00091000 | 2024-04-24 12:06PM EDT | 91.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHOP240426P00092000 | 2024-04-24 12:06PM EDT | 92.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240426P00095000 | 2024-04-24 2:41PM EDT | 95.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SHOP240426P00105000 | 2024-04-18 2:43PM EDT | 105.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.