Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00040000 | 2024-05-10 10:37AM EDT | 2024-05-17 | 20.50 | 18.60 | 19.10 | -1.95 | -8.69% | 1 | 83 | 140.23% |
| SHOP240621C00040000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 19.50 | 18.95 | 19.50 | -3.10 | -13.72% | 10 | 501 | 69.14% |
| SHOP240719C00040000 | 2024-05-10 10:22AM EDT | 2024-07-19 | 21.60 | 19.15 | 19.85 | -2.43 | -10.11% | 1 | 27 | 63.77% |
| SHOP240920C00040000 | 2024-05-10 11:30AM EDT | 2024-09-20 | 21.50 | 20.10 | 20.70 | -2.70 | -11.16% | 10 | 49 | 62.13% |
| SHOP241018C00040000 | 2024-05-08 9:54AM EDT | 2024-10-18 | 20.75 | 20.50 | 20.90 | -3.25 | -13.54% | 4 | 8 | 60.40% |
| SHOP241220C00040000 | 2024-05-10 12:46PM EDT | 2024-12-20 | 22.15 | 21.35 | 22.00 | -2.50 | -10.14% | 3 | 41 | 60.96% |
| SHOP250117C00040000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 22.45 | 22.00 | 22.20 | -3.25 | -12.65% | 119 | 3,479 | 61.18% |
| SHOP250321C00040000 | 2024-05-10 3:32PM EDT | 2025-03-21 | 23.50 | 22.40 | 24.60 | -3.70 | -13.60% | 2 | 37 | 65.05% |
| SHOP250620C00040000 | 2024-05-10 2:43PM EDT | 2025-06-20 | 24.15 | 21.55 | 26.45 | -2.90 | -10.72% | 39 | 214 | 60.44% |
| SHOP260116C00040000 | 2024-05-10 3:31PM EDT | 2026-01-16 | 27.14 | 26.55 | 28.40 | -2.66 | -8.93% | 14 | 242 | 66.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00040000 | 2024-05-10 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 288 | 100.00% |
| SHOP240621P00040000 | 2024-05-09 12:36PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.16 | 0.00 | - | 3 | 2,625 | 57.23% |
| SHOP240719P00040000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 8 | 151 | 45.70% |
| SHOP240920P00040000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.65 | +0.12 | +23.53% | 93 | 1,264 | 49.19% |
| SHOP241018P00040000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 0.82 | 0.80 | 0.85 | +0.20 | +32.26% | 16 | 71 | 48.19% |
| SHOP241220P00040000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 1.48 | 1.45 | 1.52 | +0.31 | +26.50% | 71 | 775 | 49.10% |
| SHOP250117P00040000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 1.66 | 1.66 | 1.70 | +0.27 | +19.42% | 202 | 8,293 | 48.16% |
| SHOP250321P00040000 | 2024-05-10 12:39PM EDT | 2025-03-21 | 2.25 | 2.23 | 2.33 | +0.33 | +17.19% | 28 | 200 | 48.51% |
| SHOP250620P00040000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 3.00 | 2.85 | 3.10 | +0.30 | +11.11% | 2 | 1,202 | 48.13% |
| SHOP260116P00040000 | 2024-05-10 3:02PM EDT | 2026-01-16 | 4.45 | 4.40 | 4.55 | +0.45 | +11.25% | 29 | 1,534 | 46.73% |
© 2024 Yahoo. All rights reserved.