Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00060000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 14.79 | 12.50 | 15.05 | +2.09 | +16.46% | 11 | 25 | 125.20% |
| SHOP240517C00060000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 14.85 | 13.00 | 15.25 | +2.06 | +16.11% | 5 | 472 | 96.34% |
| SHOP240524C00060000 | 2024-05-01 12:14PM EDT | 2024-05-24 | 11.30 | 14.85 | 15.50 | 0.00 | - | 1 | 10 | 76.37% |
| SHOP240621C00060000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 15.63 | 15.65 | 16.10 | +1.70 | +12.20% | 20 | 4,199 | 62.50% |
| SHOP240719C00060000 | 2024-05-03 2:05PM EDT | 2024-07-19 | 16.40 | 16.45 | 16.90 | +2.00 | +13.89% | 7 | 181 | 59.40% |
| SHOP240920C00060000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 18.85 | 18.60 | 19.00 | +2.00 | +11.87% | 76 | 605 | 60.43% |
| SHOP241018C00060000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 16.50 | 19.20 | 19.65 | 0.00 | - | 3 | 122 | 59.27% |
| SHOP241220C00060000 | 2024-05-03 3:03PM EDT | 2024-12-20 | 21.09 | 21.00 | 21.40 | +3.90 | +22.69% | 1 | 63 | 60.22% |
| SHOP250117C00060000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 21.50 | 21.55 | 21.85 | +1.70 | +8.59% | 6 | 3,677 | 59.40% |
| SHOP250321C00060000 | 2024-04-24 10:14AM EDT | 2025-03-21 | 22.20 | 22.50 | 23.30 | 0.00 | - | - | 4 | 58.67% |
| SHOP250620C00060000 | 2024-04-30 1:59PM EDT | 2025-06-20 | 22.62 | 24.50 | 25.50 | 0.00 | - | 12 | 2,314 | 60.07% |
| SHOP260116C00060000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 29.05 | 27.95 | 28.90 | +2.55 | +9.62% | 3 | 1,090 | 59.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00060000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.25 | 0.26 | 0.30 | -0.28 | -52.83% | 656 | 584 | 103.81% |
| SHOP240517P00060000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.40 | 0.41 | 0.44 | -0.33 | -45.21% | 236 | 2,664 | 81.15% |
| SHOP240524P00060000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.53 | 0.54 | 0.57 | -0.35 | -39.77% | 39 | 99 | 71.09% |
| SHOP240531P00060000 | 2024-05-03 12:56PM EDT | 2024-05-31 | 0.75 | 0.63 | 0.83 | -0.25 | -25.00% | 13 | 120 | 66.55% |
| SHOP240607P00060000 | 2024-05-03 2:23PM EDT | 2024-06-07 | 0.80 | 0.63 | 0.81 | -0.38 | -32.20% | 15 | 29 | 59.28% |
| SHOP240621P00060000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.07 | -0.44 | -29.73% | 98 | 4,494 | 56.10% |
| SHOP240719P00060000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 1.64 | 1.51 | 1.60 | -0.46 | -21.90% | 26 | 2,467 | 51.64% |
| SHOP240920P00060000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 3.15 | 2.90 | 3.10 | -0.70 | -18.18% | 10 | 716 | 50.39% |
| SHOP241018P00060000 | 2024-05-02 1:40PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.50 | -0.55 | -13.75% | 1 | 126 | 49.50% |
| SHOP241220P00060000 | 2024-05-03 10:34AM EDT | 2024-12-20 | 4.65 | 4.60 | 4.70 | -0.69 | -12.92% | 8 | 453 | 49.08% |
| SHOP250117P00060000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 5.25 | 4.90 | 5.15 | -0.41 | -7.24% | 4 | 7,239 | 48.72% |
| SHOP250321P00060000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 6.70 | 5.85 | 6.10 | 0.00 | - | 54 | 62 | 48.10% |
| SHOP250620P00060000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 7.20 | 5.60 | 7.35 | -0.81 | -10.11% | 1 | 1,245 | 47.50% |
| SHOP260116P00060000 | 2024-04-29 12:18PM EDT | 2026-01-16 | 9.64 | 8.85 | 9.85 | 0.00 | - | 61 | 731 | 46.72% |
© 2024 Yahoo. All rights reserved.