Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00070000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 6.78 | 6.80 | 7.10 | +1.35 | +24.86% | 83 | 432 | 109.47% |
| SHOP240517C00070000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 7.25 | 7.10 | 7.30 | +1.20 | +19.83% | 113 | 2,092 | 82.18% |
| SHOP240524C00070000 | 2024-05-03 12:54PM EDT | 2024-05-24 | 7.30 | 7.30 | 7.80 | +1.20 | +19.67% | 11 | 56 | 72.56% |
| SHOP240531C00070000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 7.75 | 7.25 | 7.90 | +2.15 | +38.39% | 5 | 180 | 63.16% |
| SHOP240607C00070000 | 2024-05-02 3:46PM EDT | 2024-06-07 | 8.10 | 7.50 | 8.70 | +1.50 | +22.73% | 1 | 92 | 62.74% |
| SHOP240621C00070000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.85 | 8.60 | 8.75 | +1.58 | +21.73% | 79 | 5,291 | 58.77% |
| SHOP240719C00070000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 9.75 | 9.60 | 9.95 | +1.37 | +16.35% | 74 | 762 | 55.54% |
| SHOP240920C00070000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 12.35 | 12.20 | 12.50 | +1.30 | +11.76% | 30 | 2,593 | 56.11% |
| SHOP241018C00070000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 13.13 | 13.05 | 13.25 | +1.72 | +15.07% | 12 | 218 | 55.44% |
| SHOP241220C00070000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 15.12 | 15.10 | 15.35 | +1.62 | +12.00% | 4 | 487 | 56.63% |
| SHOP250117C00070000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 15.70 | 15.65 | 16.10 | +1.40 | +9.79% | 8 | 4,166 | 56.26% |
| SHOP250321C00070000 | 2024-05-03 12:11PM EDT | 2025-03-21 | 17.16 | 15.85 | 18.45 | -0.54 | -3.05% | 14 | 3 | 55.36% |
| SHOP250620C00070000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 17.57 | 17.20 | 21.25 | 0.00 | - | 1 | 2,553 | 55.96% |
| SHOP260116C00070000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 23.55 | 21.15 | 26.00 | +1.19 | +5.32% | 3 | 1,752 | 57.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00070000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 2.32 | 2.18 | 2.43 | -1.17 | -33.52% | 340 | 462 | 104.40% |
| SHOP240517P00070000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.64 | 2.62 | 2.69 | -1.01 | -27.67% | 152 | 3,475 | 80.57% |
| SHOP240524P00070000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 3.05 | 2.65 | 3.05 | -1.75 | -36.46% | 6 | 146 | 68.85% |
| SHOP240531P00070000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 3.00 | 3.00 | 3.30 | -1.03 | -25.56% | 21 | 216 | 63.65% |
| SHOP240621P00070000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.69 | 3.70 | 3.80 | -1.09 | -22.80% | 229 | 4,723 | 54.15% |
| SHOP240719P00070000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 4.50 | 4.40 | 4.55 | -0.99 | -18.03% | 53 | 1,143 | 49.54% |
| SHOP240920P00070000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 6.80 | 6.50 | 6.60 | -0.60 | -8.11% | 68 | 1,184 | 48.66% |
| SHOP241018P00070000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 7.00 | 6.95 | 7.10 | -0.95 | -11.95% | 100 | 96 | 47.07% |
| SHOP241220P00070000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 8.70 | 8.45 | 8.80 | -1.65 | -15.94% | 41 | 1,509 | 47.79% |
| SHOP250117P00070000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 8.90 | 8.80 | 9.20 | -0.91 | -9.28% | 5 | 1,924 | 46.84% |
| SHOP250321P00070000 | 2024-05-02 3:59PM EDT | 2025-03-21 | 10.90 | 8.05 | 10.25 | 0.00 | - | 48 | 58 | 46.02% |
| SHOP250620P00070000 | 2024-05-02 11:38AM EDT | 2025-06-20 | 12.30 | 11.15 | 11.65 | 0.00 | - | 1 | 1,124 | 45.37% |
| SHOP260116P00070000 | 2024-05-03 1:24PM EDT | 2026-01-16 | 13.95 | 12.95 | 14.30 | -1.23 | -8.10% | 105 | 1,271 | 44.29% |
© 2024 Yahoo. All rights reserved.