Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.19 | 4.10 | 4.25 | +0.94 | +28.92% | 1,028 | 962 | 107.62% |
| SHOP240517C00075000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.60 | 4.50 | 4.60 | +1.05 | +29.58% | 346 | 3,471 | 82.57% |
| SHOP240524C00075000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 4.90 | 4.60 | 5.10 | +0.85 | +20.99% | 109 | 322 | 71.63% |
| SHOP240531C00075000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 5.10 | 4.95 | 5.15 | +1.05 | +25.93% | 27 | 129 | 64.45% |
| SHOP240607C00075000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 5.40 | 5.30 | 5.65 | +0.85 | +18.68% | 31 | 39 | 62.28% |
| SHOP240621C00075000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.02 | 5.90 | 6.05 | +1.10 | +22.36% | 3,359 | 10,020 | 57.24% |
| SHOP240719C00075000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 7.05 | 6.95 | 7.10 | +1.20 | +20.51% | 923 | 1,774 | 53.38% |
| SHOP240920C00075000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 9.90 | 9.75 | 9.95 | +1.10 | +12.50% | 3,211 | 2,757 | 55.05% |
| SHOP241018C00075000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 8.30 | 10.55 | 10.70 | 0.00 | - | 20 | 480 | 54.15% |
| SHOP241220C00075000 | 2024-05-03 10:59AM EDT | 2024-12-20 | 12.40 | 12.65 | 12.85 | +1.60 | +14.81% | 25 | 779 | 55.32% |
| SHOP250117C00075000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 13.35 | 13.25 | 13.60 | +1.05 | +8.54% | 28 | 3,082 | 55.01% |
| SHOP250321C00075000 | 2024-05-02 10:40AM EDT | 2025-03-21 | 13.05 | 13.15 | 16.60 | 0.00 | - | 2 | 28 | 54.66% |
| SHOP250620C00075000 | 2024-05-02 10:19AM EDT | 2025-06-20 | 14.85 | 15.80 | 18.40 | 0.00 | - | 1 | 1,373 | 55.55% |
| SHOP260116C00075000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 21.61 | 21.00 | 23.80 | +2.11 | +10.82% | 4 | 2,087 | 59.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00075000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.65 | 4.60 | 4.70 | -1.30 | -21.85% | 133 | 507 | 106.06% |
| SHOP240517P00075000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 4.90 | 4.90 | 5.00 | -1.49 | -23.32% | 692 | 3,575 | 80.15% |
| SHOP240524P00075000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 5.50 | 5.10 | 5.40 | -2.03 | -26.96% | 2 | 32 | 69.65% |
| SHOP240531P00075000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 5.40 | 5.25 | 5.60 | -1.34 | -19.88% | 3 | 14 | 62.45% |
| SHOP240621P00075000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 6.01 | 5.95 | 6.10 | -1.30 | -17.78% | 34 | 2,674 | 52.73% |
| SHOP240719P00075000 | 2024-05-03 1:37PM EDT | 2024-07-19 | 7.05 | 6.75 | 6.85 | -1.09 | -13.39% | 9 | 1,269 | 48.13% |
| SHOP240920P00075000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 8.90 | 8.90 | 9.00 | -1.05 | -10.55% | 62 | 2,131 | 47.45% |
| SHOP241018P00075000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 10.59 | 9.40 | 9.65 | 0.00 | - | 4 | 371 | 46.57% |
| SHOP241220P00075000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 12.60 | 10.80 | 11.30 | 0.00 | - | 103 | 514 | 46.78% |
| SHOP250117P00075000 | 2024-05-03 11:47AM EDT | 2025-01-17 | 11.65 | 11.25 | 11.55 | -0.85 | -6.80% | 27 | 3,260 | 45.19% |
| SHOP250321P00075000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 13.49 | 10.65 | 13.30 | 0.00 | - | 10 | 49 | 46.92% |
| SHOP250620P00075000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 14.05 | 11.65 | 14.10 | -0.86 | -5.77% | 1 | 698 | 44.02% |
| SHOP260116P00075000 | 2024-05-03 1:16PM EDT | 2026-01-16 | 16.60 | 16.30 | 16.60 | -0.63 | -3.66% | 135 | 327 | 42.48% |
© 2024 Yahoo. All rights reserved.