Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00035000 | 2024-05-08 2:23PM EDT | 2024-06-21 | 27.10 | 22.90 | 25.35 | 0.00 | - | 3 | 584 | 85.16% |
| SHOP240719C00035000 | 2024-05-08 11:52AM EDT | 2024-07-19 | 27.90 | 23.15 | 25.55 | 0.00 | - | 1,508 | 1,293 | 77.39% |
| SHOP240920C00035000 | 2024-05-10 12:49PM EDT | 2024-09-20 | 25.43 | 40.15 | 40.60 | -16.95 | -40.00% | 1 | 35 | 268.02% |
| SHOP241018C00035000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 25.59 | 24.75 | 25.60 | -3.26 | -11.30% | 10 | 3 | 67.87% |
| SHOP241220C00035000 | 2024-05-08 1:16PM EDT | 2024-12-20 | 28.95 | 24.65 | 27.10 | 0.00 | - | 1 | 2 | 66.58% |
| SHOP250117C00035000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 26.18 | 25.50 | 26.60 | -3.57 | -12.00% | 3 | 2,652 | 64.71% |
| SHOP250321C00035000 | 2024-05-10 3:12PM EDT | 2025-03-21 | 27.00 | 26.60 | 27.60 | -5.15 | -16.02% | 1 | 1 | 67.60% |
| SHOP250620C00035000 | 2024-05-10 3:05PM EDT | 2025-06-20 | 28.05 | 25.95 | 29.90 | -3.80 | -11.93% | 7 | 91 | 65.77% |
| SHOP260116C00035000 | 2024-05-10 3:15PM EDT | 2026-01-16 | 30.00 | 29.40 | 30.95 | -3.30 | -9.91% | 1 | 102 | 66.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00035000 | 2024-05-10 12:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 1 | 3,177 | 67.19% |
| SHOP240719P00035000 | 2024-05-10 2:30PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.08 | 0.00 | - | 18 | 1,574 | 53.91% |
| SHOP240920P00035000 | 2024-05-10 2:59PM EDT | 2024-09-20 | 0.28 | 0.22 | 0.30 | +0.05 | +21.74% | 25 | 1,621 | 51.07% |
| SHOP241018P00035000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 0.39 | 0.35 | 0.41 | +0.11 | +39.29% | 17 | 11 | 50.20% |
| SHOP241220P00035000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 0.78 | 0.76 | 0.80 | +0.15 | +23.81% | 68 | 246 | 50.54% |
| SHOP250117P00035000 | 2024-05-10 3:12PM EDT | 2025-01-17 | 0.96 | 0.91 | 0.96 | +0.20 | +26.32% | 132 | 5,611 | 50.05% |
| SHOP250321P00035000 | 2024-05-10 2:38PM EDT | 2025-03-21 | 1.40 | 1.34 | 1.41 | +0.28 | +25.00% | 87 | 87 | 50.17% |
| SHOP250620P00035000 | 2024-05-09 10:42AM EDT | 2025-06-20 | 1.63 | 1.26 | 2.05 | 0.00 | - | 8 | 2,812 | 50.49% |
| SHOP260116P00035000 | 2024-05-10 3:02PM EDT | 2026-01-16 | 3.10 | 3.00 | 3.15 | +0.30 | +10.71% | 117 | 284 | 48.30% |
© 2024 Yahoo. All rights reserved.