Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00080000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.30 | 2.22 | 2.40 | +0.60 | +35.29% | 1,481 | 1,473 | 106.89% |
| SHOP240517C00080000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.63 | 2.60 | 2.65 | +0.63 | +31.50% | 1,346 | 5,457 | 81.40% |
| SHOP240524C00080000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 2.88 | 2.68 | 2.97 | +0.50 | +21.01% | 13 | 295 | 69.46% |
| SHOP240531C00080000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 3.10 | 2.96 | 3.40 | +0.59 | +23.51% | 23 | 140 | 64.72% |
| SHOP240607C00080000 | 2024-05-03 12:41PM EDT | 2024-06-07 | 3.33 | 3.15 | 3.70 | +0.52 | +18.51% | 62 | 31 | 60.67% |
| SHOP240621C00080000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.05 | +0.85 | +26.98% | 284 | 4,203 | 56.51% |
| SHOP240719C00080000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 5.00 | 4.95 | 5.05 | +0.90 | +21.95% | 1,361 | 1,757 | 52.76% |
| SHOP240920C00080000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 7.70 | 7.65 | 7.80 | +1.05 | +15.79% | 54 | 2,904 | 54.03% |
| SHOP241018C00080000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 8.30 | 8.40 | 8.80 | +0.75 | +9.93% | 7 | 714 | 53.66% |
| SHOP241220C00080000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 10.70 | 10.45 | 10.75 | +1.78 | +19.96% | 16 | 606 | 54.22% |
| SHOP250117C00080000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 11.30 | 11.15 | 12.40 | +1.90 | +20.21% | 45 | 9,702 | 55.92% |
| SHOP250321C00080000 | 2024-04-30 1:42PM EDT | 2025-03-21 | 11.20 | 12.85 | 13.30 | 0.00 | - | 8 | 17 | 54.83% |
| SHOP250620C00080000 | 2024-05-03 12:31PM EDT | 2025-06-20 | 15.00 | 15.05 | 16.90 | +2.60 | +20.97% | 2 | 1,133 | 57.70% |
| SHOP260116C00080000 | 2024-05-03 2:41PM EDT | 2026-01-16 | 19.38 | 18.65 | 19.70 | +1.38 | +7.67% | 5 | 6,780 | 55.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00080000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 7.75 | 7.65 | 7.95 | -1.60 | -17.11% | 65 | 55 | 105.57% |
| SHOP240517P00080000 | 2024-05-03 1:38PM EDT | 2024-05-17 | 8.37 | 7.95 | 8.15 | -1.56 | -15.71% | 45 | 4,063 | 79.30% |
| SHOP240524P00080000 | 2024-04-29 2:51PM EDT | 2024-05-24 | 10.17 | 8.15 | 8.45 | 0.00 | - | 3 | 44 | 68.51% |
| SHOP240531P00080000 | 2024-04-26 2:01PM EDT | 2024-05-31 | 10.50 | 8.15 | 9.15 | 0.00 | - | 5 | 11 | 63.82% |
| SHOP240621P00080000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 9.00 | 9.00 | 9.10 | -1.70 | -15.89% | 29 | 1,640 | 52.10% |
| SHOP240719P00080000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 10.05 | 9.70 | 9.80 | -1.45 | -12.61% | 37 | 1,486 | 47.23% |
| SHOP240920P00080000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 11.81 | 11.75 | 11.90 | -1.49 | -11.20% | 2 | 1,254 | 46.60% |
| SHOP241018P00080000 | 2024-05-03 3:13PM EDT | 2024-10-18 | 12.27 | 12.20 | 12.50 | -1.28 | -9.45% | 2 | 264 | 45.53% |
| SHOP241220P00080000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 15.30 | 13.65 | 13.90 | 0.00 | - | 18 | 260 | 44.76% |
| SHOP250117P00080000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 14.26 | 14.05 | 14.35 | -1.24 | -8.00% | 1 | 3,706 | 44.08% |
| SHOP250620P00080000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 17.05 | 14.20 | 16.85 | -1.95 | -10.26% | 1 | 1,425 | 42.83% |
| SHOP260116P00080000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 20.40 | 18.55 | 20.45 | 0.00 | - | 10 | 207 | 44.23% |
© 2024 Yahoo. All rights reserved.