Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00105000 | 2024-04-30 12:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 106 | 101.56% |
| SHOP240517C00105000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 38 | 800 | 82.42% |
| SHOP240524C00105000 | 2024-04-05 1:50PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.21 | -0.42 | -79.25% | 5 | 10 | 71.68% |
| SHOP240531C00105000 | 2024-04-22 2:48PM EDT | 2024-05-31 | 0.17 | 0.06 | 0.26 | 0.00 | - | - | 1 | 64.26% |
| SHOP240621C00105000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.34 | 0.31 | 0.39 | +0.03 | +9.68% | 10 | 5,752 | 55.96% |
| SHOP240719C00105000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 0.67 | 0.68 | 0.72 | +0.08 | +13.56% | 4 | 3,703 | 51.88% |
| SHOP240920C00105000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 2.10 | 1.80 | 2.09 | +0.43 | +25.75% | 30 | 542 | 50.99% |
| SHOP241018C00105000 | 2024-05-03 3:03PM EDT | 2024-10-18 | 2.50 | 2.37 | 2.57 | +0.35 | +16.28% | 5 | 118 | 50.39% |
| SHOP241220C00105000 | 2024-05-03 1:42PM EDT | 2024-12-20 | 3.95 | 3.95 | 4.15 | +1.09 | +38.11% | 8 | 228 | 51.69% |
| SHOP250117C00105000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 4.49 | 4.30 | 4.60 | +0.44 | +10.86% | 64 | 1,600 | 50.73% |
| SHOP250321C00105000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 5.95 | 5.85 | 6.15 | +1.55 | +35.23% | 33 | 46 | 51.88% |
| SHOP250620C00105000 | 2024-05-02 1:00PM EDT | 2025-06-20 | 7.05 | 7.75 | 8.05 | 0.00 | - | 95 | 2,683 | 52.32% |
| SHOP260116C00105000 | 2024-05-03 10:10AM EDT | 2026-01-16 | 11.85 | 9.90 | 12.90 | +1.60 | +15.61% | 1 | 280 | 51.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 2024-05-17 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 2024-06-21 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 45.90% |
| SHOP240719P00105000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 31.35 | 30.50 | 31.05 | -2.65 | -7.79% | 7 | 24 | 48.34% |
| SHOP240920P00105000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 33.70 | 31.25 | 31.65 | 0.00 | - | 30 | 36 | 43.29% |
| SHOP241018P00105000 | 2024-04-03 9:40AM EDT | 2024-10-18 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SHOP241220P00105000 | 2024-02-27 2:29PM EDT | 2024-12-20 | 31.60 | 30.50 | 30.80 | 0.00 | - | 1 | 3 | 24.46% |
| SHOP250117P00105000 | 2024-04-12 10:26AM EDT | 2025-01-17 | 35.55 | 32.35 | 32.85 | 0.00 | - | 46 | 119 | 39.71% |
| SHOP250620P00105000 | 2024-01-12 10:41AM EDT | 2025-06-20 | 30.90 | 26.85 | 27.50 | 0.00 | - | 10 | 9 | 0.00% |
| SHOP260116P00105000 | 2024-03-12 3:31PM EDT | 2026-01-16 | 35.50 | 37.30 | 38.15 | 0.00 | - | 53 | 42 | 41.85% |
© 2024 Yahoo. All rights reserved.