Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00085000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.10 | 1.07 | 1.13 | +0.31 | +39.24% | 615 | 1,443 | 103.71% |
| SHOP240517C00085000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.42 | 1.36 | 1.43 | +0.34 | +31.48% | 1,888 | 5,357 | 80.32% |
| SHOP240524C00085000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 1.55 | 1.45 | 1.85 | +0.21 | +15.67% | 10 | 159 | 70.26% |
| SHOP240531C00085000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 1.80 | 1.64 | 2.05 | +0.48 | +36.36% | 6 | 97 | 63.84% |
| SHOP240607C00085000 | 2024-05-03 2:22PM EDT | 2024-06-07 | 1.95 | 1.85 | 2.32 | +0.27 | +16.07% | 16 | 66 | 60.30% |
| SHOP240621C00085000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 2.56 | 2.41 | 2.60 | +0.53 | +26.11% | 113 | 3,540 | 55.52% |
| SHOP240719C00085000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 3.50 | 3.35 | 3.50 | +0.69 | +24.56% | 73 | 1,254 | 51.90% |
| SHOP240920C00085000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 5.97 | 5.95 | 6.10 | +0.82 | +15.92% | 41 | 2,142 | 53.42% |
| SHOP241018C00085000 | 2024-05-02 3:18PM EDT | 2024-10-18 | 5.90 | 6.65 | 6.80 | 0.00 | - | 2 | 209 | 52.32% |
| SHOP241220C00085000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 8.50 | 8.75 | 8.95 | +1.75 | +25.93% | 1 | 391 | 53.71% |
| SHOP250117C00085000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 9.20 | 9.30 | 9.55 | +0.85 | +10.18% | 6 | 2,523 | 53.03% |
| SHOP250321C00085000 | 2024-04-30 1:40PM EDT | 2025-03-21 | 10.85 | 9.15 | 11.40 | +1.25 | +13.02% | 21 | 4 | 50.60% |
| SHOP250620C00085000 | 2024-04-30 1:59PM EDT | 2025-06-20 | 11.57 | 12.30 | 15.85 | 0.00 | - | 1 | 1,386 | 56.72% |
| SHOP260116C00085000 | 2024-05-02 12:16PM EDT | 2026-01-16 | 19.00 | 15.70 | 18.15 | +2.85 | +17.65% | 1 | 519 | 53.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00085000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 11.95 | 11.45 | 12.70 | -1.00 | -7.72% | 10 | 42 | 118.12% |
| SHOP240517P00085000 | 2024-05-02 10:56AM EDT | 2024-05-17 | 11.77 | 11.40 | 12.20 | -2.93 | -19.93% | 2 | 2,543 | 77.20% |
| SHOP240621P00085000 | 2024-05-02 11:21AM EDT | 2024-06-21 | 14.99 | 12.55 | 12.90 | 0.00 | - | 2 | 667 | 52.08% |
| SHOP240719P00085000 | 2024-05-01 12:01PM EDT | 2024-07-19 | 17.38 | 13.15 | 13.45 | 0.00 | - | 1 | 404 | 47.71% |
| SHOP240920P00085000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 15.40 | 14.90 | 15.15 | -1.93 | -11.14% | 30 | 296 | 45.44% |
| SHOP241018P00085000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 17.55 | 15.40 | 15.60 | 0.00 | - | 2 | 7 | 43.82% |
| SHOP241220P00085000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 19.00 | 16.85 | 17.10 | 0.00 | - | 24 | 866 | 43.93% |
| SHOP250117P00085000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 18.60 | 17.15 | 17.50 | 0.00 | - | 29 | 3,271 | 43.12% |
| SHOP250321P00085000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 19.00 | 18.25 | 18.75 | -1.20 | -5.94% | 2 | 10 | 43.20% |
| SHOP250620P00085000 | 2024-03-28 2:32PM EDT | 2025-06-20 | 18.85 | 20.15 | 21.40 | 0.00 | - | 1 | 56 | 46.56% |
| SHOP260116P00085000 | 2024-04-30 2:13PM EDT | 2026-01-16 | 23.60 | 21.05 | 22.45 | 0.00 | - | 6 | 656 | 40.63% |
© 2024 Yahoo. All rights reserved.