Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00045000 | 2024-06-21 3:37PM EDT | 2024-06-21 | 19.95 | 17.95 | 22.00 | +1.15 | +6.12% | 16 | 854 | 750.78% |
| SHOP240628C00045000 | 2024-06-14 11:04AM EDT | 2024-06-28 | 22.12 | 19.70 | 21.35 | 0.00 | - | 1 | 1 | 175.59% |
| SHOP240705C00045000 | 2024-06-14 11:04AM EDT | 2024-07-05 | 22.23 | 19.90 | 20.45 | 0.00 | - | - | 1 | 99.41% |
| SHOP240712C00045000 | 2024-06-13 12:25PM EDT | 2024-07-12 | 20.14 | 20.00 | 22.35 | 0.00 | - | 10 | 1 | 133.30% |
| SHOP240719C00045000 | 2024-06-12 3:33PM EDT | 2024-07-19 | 19.05 | 20.05 | 20.50 | -1.78 | -8.55% | 1 | 30 | 78.91% |
| SHOP240816C00045000 | 2024-06-17 12:39PM EDT | 2024-08-16 | 21.60 | 18.85 | 22.80 | 0.00 | - | 1 | 8 | 74.37% |
| SHOP240920C00045000 | 2024-06-14 1:10PM EDT | 2024-09-20 | 23.96 | 21.00 | 21.50 | 0.00 | - | 2 | 146 | 66.46% |
| SHOP241018C00045000 | 2024-06-17 12:12PM EDT | 2024-10-18 | 21.75 | 21.15 | 21.80 | 0.00 | - | 1 | 97 | 61.47% |
| SHOP241220C00045000 | 2024-06-20 9:57AM EDT | 2024-12-20 | 21.93 | 22.20 | 23.05 | 0.00 | - | 4 | 143 | 61.67% |
| SHOP250117C00045000 | 2024-06-18 1:55PM EDT | 2025-01-17 | 22.30 | 22.50 | 23.05 | 0.00 | - | 23 | 1,027 | 58.77% |
| SHOP250321C00045000 | 2024-06-13 12:29PM EDT | 2025-03-21 | 23.85 | 23.85 | 24.40 | 0.00 | - | 1 | 74 | 61.45% |
| SHOP250620C00045000 | 2024-06-18 11:10AM EDT | 2025-06-20 | 24.69 | 23.75 | 27.50 | 0.00 | - | 30 | 193 | 62.13% |
| SHOP250919C00045000 | 2024-06-21 1:17PM EDT | 2025-09-19 | 25.92 | 24.00 | 27.30 | +2.31 | +9.78% | 1 | 2 | 55.71% |
| SHOP260116C00045000 | 2024-06-21 9:52AM EDT | 2026-01-16 | 27.25 | 27.60 | 29.00 | 0.00 | - | 2 | 207 | 61.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00045000 | 2024-06-21 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 7,949 | 281.25% |
| SHOP240628P00045000 | 2024-06-20 11:28AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 532 | 113.28% |
| SHOP240705P00045000 | 2024-06-03 12:27PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 86.33% |
| SHOP240712P00045000 | 2024-06-04 10:33AM EDT | 2024-07-12 | 0.11 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 114.80% |
| SHOP240719P00045000 | 2024-06-21 3:47PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.27 | -0.02 | -50.00% | 14 | 2,564 | 70.70% |
| SHOP240816P00045000 | 2024-06-21 2:22PM EDT | 2024-08-16 | 0.24 | 0.17 | 0.28 | -0.03 | -11.11% | 2 | 197 | 55.37% |
| SHOP240920P00045000 | 2024-06-21 10:58AM EDT | 2024-09-20 | 0.45 | 0.31 | 0.41 | -0.03 | -6.25% | 2 | 1,666 | 49.56% |
| SHOP241018P00045000 | 2024-06-21 3:37PM EDT | 2024-10-18 | 0.58 | 0.47 | 0.57 | -0.05 | -7.94% | 20 | 662 | 46.97% |
| SHOP241220P00045000 | 2024-06-21 3:25PM EDT | 2024-12-20 | 1.26 | 1.10 | 1.26 | -0.05 | -3.82% | 2 | 1,443 | 47.63% |
| SHOP250117P00045000 | 2024-06-21 10:46AM EDT | 2025-01-17 | 1.56 | 1.28 | 1.45 | -0.01 | -0.64% | 5 | 9,204 | 46.44% |
| SHOP250321P00045000 | 2024-06-21 3:09PM EDT | 2025-03-21 | 2.09 | 1.81 | 2.19 | -0.07 | -3.24% | 3 | 973 | 47.19% |
| SHOP250620P00045000 | 2024-06-20 11:34AM EDT | 2025-06-20 | 2.92 | 2.70 | 4.95 | 0.00 | - | 43 | 998 | 51.61% |
| SHOP250919P00045000 | 2024-06-18 1:07PM EDT | 2025-09-19 | 3.62 | 2.46 | 3.75 | 0.00 | - | 18 | 20 | 45.76% |
| SHOP260116P00045000 | 2024-06-20 11:15AM EDT | 2026-01-16 | 4.43 | 4.30 | 4.55 | 0.00 | - | 9 | 1,162 | 44.63% |
© 2024 Yahoo. All rights reserved.