Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00065000 | 2024-05-03 10:38AM EDT | 2024-05-10 | 10.55 | 10.40 | 11.25 | +2.10 | +24.85% | 30 | 82 | 120.75% |
| SHOP240517C00065000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 10.79 | 10.50 | 10.90 | +1.61 | +17.54% | 21 | 776 | 82.13% |
| SHOP240524C00065000 | 2024-04-30 3:32PM EDT | 2024-05-24 | 8.90 | 10.65 | 11.40 | 0.00 | - | 3 | 5 | 73.83% |
| SHOP240531C00065000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 8.80 | 10.50 | 11.95 | 0.00 | - | 1 | 1 | 67.38% |
| SHOP240621C00065000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 12.05 | 11.80 | 12.10 | +1.58 | +15.09% | 12 | 1,470 | 59.91% |
| SHOP240719C00065000 | 2024-05-03 11:08AM EDT | 2024-07-19 | 12.20 | 12.70 | 13.05 | +3.02 | +32.90% | 26 | 267 | 56.40% |
| SHOP240920C00065000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 15.11 | 15.25 | 15.45 | +3.06 | +25.39% | 24 | 482 | 57.91% |
| SHOP241018C00065000 | 2024-05-03 10:47AM EDT | 2024-10-18 | 16.30 | 16.00 | 16.20 | +2.35 | +16.85% | 2 | 58 | 57.19% |
| SHOP241220C00065000 | 2024-04-25 10:39AM EDT | 2024-12-20 | 15.45 | 17.90 | 18.15 | 0.00 | - | 3 | 123 | 58.16% |
| SHOP250117C00065000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 18.60 | 18.45 | 21.00 | +1.44 | +8.39% | 5 | 8,193 | 62.71% |
| SHOP250321C00065000 | 2024-05-03 3:26PM EDT | 2025-03-21 | 20.22 | 19.05 | 21.25 | +3.47 | +20.72% | 12 | 7 | 57.99% |
| SHOP250620C00065000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 18.50 | 20.05 | 22.80 | 0.00 | - | 12 | 2,161 | 55.83% |
| SHOP260116C00065000 | 2024-05-01 2:03PM EDT | 2026-01-16 | 23.22 | 25.30 | 27.85 | 0.00 | - | 3 | 764 | 60.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00065000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.99 | 0.76 | 1.00 | -0.50 | -33.56% | 360 | 612 | 102.05% |
| SHOP240517P00065000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.16 | 1.16 | 1.21 | -0.64 | -35.56% | 329 | 3,207 | 80.66% |
| SHOP240524P00065000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 1.36 | 1.35 | 1.41 | -0.68 | -33.33% | 20 | 76 | 70.02% |
| SHOP240531P00065000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 1.52 | 1.47 | 1.74 | -0.77 | -33.62% | 9 | 85 | 64.65% |
| SHOP240621P00065000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.04 | 2.07 | 2.20 | -0.74 | -26.62% | 106 | 4,088 | 55.62% |
| SHOP240719P00065000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 2.74 | 2.63 | 2.90 | -0.61 | -18.21% | 67 | 2,682 | 50.42% |
| SHOP240920P00065000 | 2024-05-03 2:03PM EDT | 2024-09-20 | 4.70 | 4.50 | 4.70 | -1.00 | -17.54% | 33 | 1,474 | 50.29% |
| SHOP241018P00065000 | 2024-05-01 1:00PM EDT | 2024-10-18 | 6.55 | 4.95 | 5.30 | 0.00 | - | 3 | 166 | 49.44% |
| SHOP241220P00065000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 7.60 | 6.35 | 6.50 | 0.00 | - | 2 | 696 | 48.11% |
| SHOP250117P00065000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 6.95 | 6.65 | 6.85 | -0.55 | -7.33% | 1 | 4,658 | 47.05% |
| SHOP250321P00065000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 7.85 | 5.85 | 8.45 | -1.15 | -12.78% | 2 | 6 | 48.81% |
| SHOP250620P00065000 | 2024-05-03 1:19PM EDT | 2025-06-20 | 9.28 | 8.95 | 11.00 | -1.32 | -12.45% | 4 | 731 | 52.35% |
| SHOP260116P00065000 | 2024-05-03 12:32PM EDT | 2026-01-16 | 11.58 | 11.30 | 12.65 | -0.47 | -3.90% | 2 | 1,157 | 47.51% |
© 2024 Yahoo. All rights reserved.