Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00035000 | 2024-06-10 2:58PM EDT | 2024-06-21 | 28.65 | 32.45 | 33.00 | 0.00 | - | 2 | 579 | 231.25% |
| SHOP240719C00035000 | 2024-06-11 9:48AM EDT | 2024-07-19 | 28.55 | 32.55 | 33.20 | 0.00 | - | 4 | 1,291 | 116.60% |
| SHOP240920C00035000 | 2024-06-13 3:45PM EDT | 2024-09-20 | 30.35 | 32.10 | 33.70 | 0.00 | - | 3 | 41 | 70.41% |
| SHOP241018C00035000 | 2024-06-14 3:34PM EDT | 2024-10-18 | 33.61 | 33.00 | 33.90 | +3.26 | +10.74% | 1 | 18 | 79.59% |
| SHOP241220C00035000 | 2024-06-12 1:56PM EDT | 2024-12-20 | 32.70 | 33.70 | 34.45 | 0.00 | - | 1 | 23 | 75.78% |
| SHOP250117C00035000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 33.50 | 33.85 | 34.70 | +0.75 | +2.29% | 1 | 2,612 | 73.54% |
| SHOP250321C00035000 | 2024-06-10 3:40PM EDT | 2025-03-21 | 30.60 | 32.90 | 36.60 | 0.00 | - | 10 | 11 | 70.14% |
| SHOP250620C00035000 | 2024-06-10 3:40PM EDT | 2025-06-20 | 31.42 | 34.35 | 36.10 | 0.00 | - | 1 | 106 | 65.28% |
| SHOP250919C00035000 | 2024-06-06 11:23AM EDT | 2025-09-19 | 30.45 | 36.10 | 37.90 | 0.00 | - | - | 1 | 71.59% |
| SHOP260116C00035000 | 2024-06-14 1:44PM EDT | 2026-01-16 | 37.65 | 37.00 | 37.85 | +3.35 | +9.77% | 5 | 175 | 66.43% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00035000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 39 | 3,127 | 217.19% |
| SHOP240719P00035000 | 2024-06-12 12:09PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,046 | 73.44% |
| SHOP240816P00035000 | 2024-06-12 12:51PM EDT | 2024-08-16 | 0.01 | 0.00 | 1.28 | 0.00 | - | 4 | 1,255 | 107.57% |
| SHOP240920P00035000 | 2024-06-14 3:32PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2,016 | 1,652 | 51.95% |
| SHOP241018P00035000 | 2024-06-12 10:40AM EDT | 2024-10-18 | 0.10 | 0.04 | 0.13 | 0.00 | - | 10 | 30 | 52.54% |
| SHOP241220P00035000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 0.24 | 0.15 | 0.30 | -0.02 | -7.69% | 33 | 656 | 50.00% |
| SHOP250117P00035000 | 2024-06-13 2:04PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.43 | -0.03 | -7.89% | 202 | 5,687 | 51.12% |
| SHOP250321P00035000 | 2024-06-14 11:34AM EDT | 2025-03-21 | 0.65 | 0.53 | 0.70 | +0.04 | +6.56% | 1 | 109 | 50.24% |
| SHOP250620P00035000 | 2024-06-14 12:13PM EDT | 2025-06-20 | 0.95 | 0.88 | 1.05 | -0.13 | -12.04% | 14 | 1,502 | 49.76% |
| SHOP250919P00035000 | 2024-06-14 12:28PM EDT | 2025-09-19 | 1.40 | 1.27 | 1.73 | -0.08 | -5.41% | 17 | 253 | 51.42% |
| SHOP260116P00035000 | 2024-06-12 1:15PM EDT | 2026-01-16 | 1.87 | 1.80 | 2.07 | -0.01 | -0.53% | 1 | 2,603 | 48.52% |
© 2024 Yahoo. All rights reserved.