Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00050000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 21.60 | 20.90 | 21.25 | 0.00 | - | 5 | 42 | 275.00% |
| SHOP240517C00050000 | 2024-04-25 11:40AM EDT | 2024-05-17 | 21.15 | 20.65 | 21.50 | 0.00 | - | 1 | 73 | 87.79% |
| SHOP240621C00050000 | 2024-04-25 11:40AM EDT | 2024-06-21 | 21.70 | 21.80 | 22.05 | 0.00 | - | 1 | 1,776 | 67.87% |
| SHOP240719C00050000 | 2024-04-25 11:54AM EDT | 2024-07-19 | 22.18 | 22.00 | 22.50 | 0.00 | - | 3 | 263 | 61.82% |
| SHOP240920C00050000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 23.74 | 23.45 | 23.75 | 0.00 | - | 11 | 140 | 62.15% |
| SHOP241018C00050000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 25.10 | 23.90 | 24.10 | 0.00 | - | 10 | 91 | 60.58% |
| SHOP241220C00050000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 26.55 | 25.20 | 25.65 | 0.00 | - | 6 | 39 | 62.20% |
| SHOP250117C00050000 | 2024-04-24 3:27PM EDT | 2025-01-17 | 26.90 | 25.75 | 26.05 | 0.00 | - | 39 | 5,553 | 61.89% |
| SHOP250620C00050000 | 2024-04-23 3:37PM EDT | 2025-06-20 | 30.85 | 27.85 | 28.55 | 0.00 | - | 1 | 374 | 60.56% |
| SHOP260116C00050000 | 2024-04-24 10:23AM EDT | 2026-01-16 | 33.40 | 30.70 | 31.50 | 0.00 | - | 3 | 295 | 60.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00050000 | 2024-03-27 10:25AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 237.50% |
| SHOP240510P00050000 | 2024-04-25 1:04PM EDT | 2024-05-10 | 0.14 | 0.03 | 0.18 | 0.00 | - | 2 | 87 | 89.45% |
| SHOP240517P00050000 | 2024-04-25 2:44PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.29 | 0.00 | - | 3 | 320 | 80.27% |
| SHOP240524P00050000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.22 | 0.01 | 0.00 | 0.00 | - | 200 | 204 | 25.00% |
| SHOP240531P00050000 | 2024-04-24 12:30PM EDT | 2024-05-31 | 0.24 | 0.04 | 0.44 | 0.00 | - | 1 | 35 | 67.09% |
| SHOP240621P00050000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.44 | 0.37 | 0.46 | 0.00 | - | 1 | 7,004 | 59.86% |
| SHOP240719P00050000 | 2024-04-25 11:17AM EDT | 2024-07-19 | 0.70 | 0.63 | 0.67 | 0.00 | - | 12 | 329 | 54.64% |
| SHOP240920P00050000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 1.65 | 1.46 | 1.51 | 0.00 | - | 1 | 597 | 52.66% |
| SHOP241018P00050000 | 2024-04-18 9:31AM EDT | 2024-10-18 | 2.15 | 1.71 | 1.77 | 0.00 | - | 1 | 253 | 50.95% |
| SHOP241220P00050000 | 2024-04-25 12:49PM EDT | 2024-12-20 | 2.67 | 2.55 | 2.74 | 0.00 | - | 6 | 565 | 51.06% |
| SHOP250117P00050000 | 2024-04-25 2:45PM EDT | 2025-01-17 | 2.91 | 2.80 | 2.87 | 0.00 | - | 52 | 8,429 | 49.93% |
| SHOP250620P00050000 | 2024-04-24 9:38AM EDT | 2025-06-20 | 4.00 | 4.25 | 4.70 | 0.00 | - | 5 | 938 | 49.46% |
| SHOP260116P00050000 | 2024-04-23 12:07PM EDT | 2026-01-16 | 5.80 | 6.00 | 6.25 | 0.00 | - | 11 | 881 | 46.66% |
© 2024 Yahoo. All rights reserved.