Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00110000 | 2024-05-03 1:44PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 153 | 67 | 104.69% |
| SHOP240517C00110000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 46 | 2,558 | 85.16% |
| SHOP240524C00110000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.26 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 74.80% |
| SHOP240621C00110000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.29 | 0.00 | - | 2 | 1,088 | 57.18% |
| SHOP240719C00110000 | 2024-05-03 11:29AM EDT | 2024-07-19 | 0.48 | 0.34 | 0.48 | +0.05 | +11.63% | 1,003 | 382 | 50.78% |
| SHOP240920C00110000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 1.48 | 1.46 | 1.60 | +0.36 | +32.14% | 2 | 689 | 51.49% |
| SHOP241018C00110000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 1.91 | 1.83 | 2.00 | +0.38 | +24.84% | 3 | 80 | 50.22% |
| SHOP241220C00110000 | 2024-05-03 2:30PM EDT | 2024-12-20 | 3.30 | 3.05 | 3.45 | +0.61 | +22.68% | 15 | 165 | 51.01% |
| SHOP250117C00110000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 3.80 | 3.55 | 3.85 | +1.06 | +38.69% | 8 | 711 | 50.53% |
| SHOP250620C00110000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 5.35 | 5.90 | 8.05 | 0.00 | - | 5 | 981 | 52.13% |
| SHOP260116C00110000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 9.55 | 10.15 | 11.00 | 0.00 | - | 15 | 1,092 | 52.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00110000 | 2024-02-29 4:22PM EDT | 2024-05-17 | 34.03 | 31.85 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240621P00110000 | 2024-02-13 1:36PM EDT | 2024-06-21 | 31.90 | 31.10 | 32.15 | 0.00 | - | 8 | 32 | 0.00% |
| SHOP240719P00110000 | 2024-02-15 12:36PM EDT | 2024-07-19 | 28.55 | 33.20 | 33.80 | 0.00 | - | 1 | 14 | 0.00% |
| SHOP240920P00110000 | 2024-04-23 3:34PM EDT | 2024-09-20 | 36.05 | 35.80 | 36.30 | 0.00 | - | 2 | 82 | 43.07% |
| SHOP241018P00110000 | 2024-05-01 3:11PM EDT | 2024-10-18 | 38.70 | 36.00 | 36.50 | 0.00 | - | 5 | 93 | 41.58% |
| SHOP241220P00110000 | 2024-04-04 2:33PM EDT | 2024-12-20 | 36.35 | 36.60 | 37.05 | 0.00 | - | 2 | 5 | 39.99% |
| SHOP250117P00110000 | 2024-02-15 3:38PM EDT | 2025-01-17 | 31.30 | 34.30 | 35.90 | 0.00 | - | 3 | 169 | 27.10% |
| SHOP250620P00110000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 38.81 | 37.90 | 39.05 | +0.89 | +2.35% | 1 | 1 | 39.28% |
| SHOP260116P00110000 | 2024-01-26 11:23AM EDT | 2026-01-16 | 36.35 | 39.10 | 40.80 | 0.00 | - | 5 | 29 | 37.52% |
© 2024 Yahoo. All rights reserved.