Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00090000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.48 | 0.47 | 0.50 | +0.13 | +37.14% | 519 | 692 | 102.25% |
| SHOP240517C00090000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.71 | 0.68 | 0.72 | +0.15 | +26.79% | 594 | 4,688 | 79.88% |
| SHOP240524C00090000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 0.90 | 0.83 | 0.92 | +0.14 | +18.42% | 16 | 261 | 69.68% |
| SHOP240531C00090000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 1.04 | 1.03 | 1.05 | +0.19 | +22.35% | 42 | 94 | 63.72% |
| SHOP240607C00090000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 1.20 | 0.99 | 1.37 | +0.20 | +20.00% | 4 | 17 | 59.40% |
| SHOP240621C00090000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.64 | +0.27 | +20.30% | 177 | 2,447 | 55.81% |
| SHOP240719C00090000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 2.31 | 2.20 | 2.38 | +0.41 | +21.58% | 49 | 1,636 | 51.29% |
| SHOP240920C00090000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 4.52 | 4.55 | 4.70 | +0.77 | +20.53% | 146 | 2,242 | 52.75% |
| SHOP241018C00090000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 5.29 | 5.20 | 5.35 | +0.69 | +15.00% | 4 | 332 | 51.63% |
| SHOP241220C00090000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 7.19 | 7.20 | 7.40 | +0.66 | +10.11% | 32 | 770 | 53.00% |
| SHOP250117C00090000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 7.70 | 7.70 | 8.10 | +0.70 | +10.00% | 424 | 4,502 | 52.51% |
| SHOP250321C00090000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 9.46 | 8.90 | 9.80 | +1.86 | +24.47% | 1 | 15 | 52.37% |
| SHOP250620C00090000 | 2024-05-02 11:00AM EDT | 2025-06-20 | 10.75 | 10.65 | 12.50 | +0.75 | +7.50% | 5 | 903 | 53.31% |
| SHOP260116C00090000 | 2024-05-03 12:57PM EDT | 2026-01-16 | 15.75 | 15.55 | 16.90 | +0.90 | +6.06% | 24 | 709 | 55.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00090000 | 2024-04-19 10:06AM EDT | 2024-05-10 | 19.10 | 15.60 | 18.00 | 0.00 | - | 2 | 11 | 135.84% |
| SHOP240517P00090000 | 2024-05-03 12:05PM EDT | 2024-05-17 | 16.81 | 15.55 | 16.75 | -1.19 | -6.61% | 6 | 1,619 | 76.86% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 2024-05-31 | 19.61 | 15.65 | 17.10 | 0.00 | - | 1 | 1 | 59.50% |
| SHOP240621P00090000 | 2024-05-03 12:05PM EDT | 2024-06-21 | 17.38 | 16.65 | 16.90 | -2.50 | -12.58% | 6 | 530 | 51.00% |
| SHOP240719P00090000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 17.75 | 17.00 | 17.40 | -3.40 | -16.08% | 1 | 1,852 | 47.21% |
| SHOP240920P00090000 | 2024-04-26 1:04PM EDT | 2024-09-20 | 20.98 | 16.85 | 18.95 | 0.00 | - | 55 | 1,137 | 45.37% |
| SHOP241018P00090000 | 2024-05-03 3:13PM EDT | 2024-10-18 | 19.07 | 18.95 | 19.20 | +1.17 | +6.54% | 1 | 7 | 42.85% |
| SHOP241220P00090000 | 2024-04-17 12:17PM EDT | 2024-12-20 | 23.60 | 20.20 | 20.50 | 0.00 | - | 10 | 36 | 42.63% |
| SHOP250117P00090000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 23.80 | 20.55 | 20.90 | 0.00 | - | 10 | 1,430 | 41.97% |
| SHOP250620P00090000 | 2024-04-30 10:59AM EDT | 2025-06-20 | 24.46 | 21.10 | 25.45 | 0.00 | - | 2 | 251 | 48.05% |
| SHOP260116P00090000 | 2024-05-01 12:19PM EDT | 2026-01-16 | 27.80 | 24.70 | 26.45 | 0.00 | - | 10 | 156 | 41.72% |
© 2024 Yahoo. All rights reserved.