Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00045000 | 2024-05-22 2:00PM EDT | 45.00 | 14.15 | 11.65 | 12.40 | 0.00 | - | 1 | 50 | 114.06% |
| SHOP240531C00047000 | 2024-05-22 3:19PM EDT | 47.00 | 11.40 | 9.55 | 10.45 | 0.00 | - | - | 3 | 87.50% |
| SHOP240531C00048000 | 2024-05-22 3:19PM EDT | 48.00 | 10.40 | 8.60 | 9.30 | 0.00 | - | - | 4 | 127.73% |
| SHOP240531C00050000 | 2024-05-24 3:41PM EDT | 50.00 | 7.25 | 6.80 | 7.45 | -1.45 | -16.67% | 4 | 140 | 85.55% |
| SHOP240531C00051000 | 2024-05-21 12:54PM EDT | 51.00 | 6.67 | 5.70 | 6.45 | 0.00 | - | 2 | 4 | 68.75% |
| SHOP240531C00052000 | 2024-05-22 11:47AM EDT | 52.00 | 7.40 | 4.60 | 5.45 | 0.00 | - | 5 | 5 | 51.56% |
| SHOP240531C00053000 | 2024-05-24 3:50PM EDT | 53.00 | 4.10 | 3.00 | 5.20 | -0.72 | -14.94% | 7 | 18 | 52.15% |
| SHOP240531C00054000 | 2024-05-24 3:37PM EDT | 54.00 | 3.20 | 2.87 | 3.55 | -2.00 | -38.46% | 3 | 44 | 50.59% |
| SHOP240531C00055000 | 2024-05-24 3:50PM EDT | 55.00 | 2.25 | 2.20 | 2.46 | -0.74 | -24.75% | 82 | 355 | 52.73% |
| SHOP240531C00056000 | 2024-05-24 3:59PM EDT | 56.00 | 1.55 | 1.46 | 1.57 | -0.66 | -29.86% | 70 | 73 | 42.87% |
| SHOP240531C00056500 | 2024-05-24 3:58PM EDT | 56.50 | 1.22 | 1.18 | 1.23 | -0.67 | -35.45% | 276 | 90 | 41.21% |
| SHOP240531C00057000 | 2024-05-24 3:59PM EDT | 57.00 | 0.92 | 0.91 | 0.96 | -0.61 | -39.87% | 1,540 | 585 | 40.97% |
| SHOP240531C00058000 | 2024-05-24 3:59PM EDT | 58.00 | 0.56 | 0.55 | 0.59 | -0.44 | -44.00% | 4,344 | 2,001 | 42.68% |
| SHOP240531C00059000 | 2024-05-24 3:59PM EDT | 59.00 | 0.33 | 0.30 | 0.34 | -0.35 | -51.47% | 2,318 | 2,823 | 43.75% |
| SHOP240531C00060000 | 2024-05-24 3:59PM EDT | 60.00 | 0.19 | 0.19 | 0.20 | -0.22 | -53.66% | 5,139 | 8,881 | 45.80% |
| SHOP240531C00061000 | 2024-05-24 3:59PM EDT | 61.00 | 0.14 | 0.12 | 0.14 | -0.16 | -53.33% | 1,427 | 2,697 | 50.20% |
| SHOP240531C00062000 | 2024-05-24 3:59PM EDT | 62.00 | 0.11 | 0.08 | 0.10 | -0.09 | -45.00% | 3,886 | 3,609 | 52.73% |
| SHOP240531C00063000 | 2024-05-24 3:58PM EDT | 63.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 256 | 1,568 | 58.20% |
| SHOP240531C00064000 | 2024-05-24 3:21PM EDT | 64.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 236 | 1,533 | 62.50% |
| SHOP240531C00065000 | 2024-05-24 3:59PM EDT | 65.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1,834 | 5,691 | 68.36% |
| SHOP240531C00066000 | 2024-05-24 3:25PM EDT | 66.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 26 | 398 | 70.70% |
| SHOP240531C00067000 | 2024-05-24 3:43PM EDT | 67.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 33 | 369 | 78.13% |
| SHOP240531C00068000 | 2024-05-24 3:30PM EDT | 68.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 104 | 386 | 80.86% |
| SHOP240531C00069000 | 2024-05-24 3:13PM EDT | 69.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 31 | 413 | 88.28% |
| SHOP240531C00070000 | 2024-05-24 3:59PM EDT | 70.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 55 | 1,619 | 87.50% |
| SHOP240531C00071000 | 2024-05-23 3:44PM EDT | 71.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 9 | 230 | 96.88% |
| SHOP240531C00072000 | 2024-05-24 9:32AM EDT | 72.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 5 | 279 | 97.66% |
| SHOP240531C00073000 | 2024-05-24 12:59PM EDT | 73.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 254 | 103.13% |
| SHOP240531C00074000 | 2024-05-22 9:57AM EDT | 74.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 134 | 107.81% |
| SHOP240531C00075000 | 2024-05-24 2:56PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 28 | 703 | 112.50% |
| SHOP240531C00076000 | 2024-05-22 12:32PM EDT | 76.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 40 | 251 | 117.19% |
| SHOP240531C00077000 | 2024-05-23 2:52PM EDT | 77.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 150 | 265 | 132.81% |
| SHOP240531C00078000 | 2024-05-21 11:09AM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 112.50% |
| SHOP240531C00079000 | 2024-05-24 9:45AM EDT | 79.00 | 0.07 | 0.00 | 0.02 | +0.04 | +133.33% | 1 | 38 | 117.19% |
| SHOP240531C00080000 | 2024-05-24 3:08PM EDT | 80.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 26 | 564 | 149.22% |
| SHOP240531C00081000 | 2024-05-24 2:04PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 97 | 131.25% |
| SHOP240531C00082000 | 2024-05-24 10:06AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 205 | 39 | 128.13% |
| SHOP240531C00083000 | 2024-05-24 10:06AM EDT | 83.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 90 | 29 | 160.16% |
| SHOP240531C00084000 | 2024-05-22 9:42AM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 142.19% |
| SHOP240531C00085000 | 2024-05-24 9:45AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 208 | 131.25% |
| SHOP240531C00090000 | 2024-05-24 11:41AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 303 | 150.00% |
| SHOP240531C00095000 | 2024-05-23 2:07PM EDT | 95.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 34 | 105 | 162.50% |
| SHOP240531C00100000 | 2024-05-20 12:48PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 267 | 203.13% |
| SHOP240531C00105000 | 2024-05-17 2:43PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 53 | 203.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00045000 | 2024-05-23 10:18AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,411 | 112.50% |
| SHOP240531P00047000 | 2024-05-24 9:39AM EDT | 47.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 8 | 1 | 96.09% |
| SHOP240531P00048000 | 2024-05-20 9:30AM EDT | 48.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 76.56% |
| SHOP240531P00049000 | 2024-05-24 2:57PM EDT | 49.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 91 | 52 | 68.75% |
| SHOP240531P00050000 | 2024-05-24 3:59PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 599 | 287 | 60.94% |
| SHOP240531P00051000 | 2024-05-24 3:46PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 13 | 93 | 52.73% |
| SHOP240531P00052000 | 2024-05-24 3:49PM EDT | 52.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 45 | 64 | 50.78% |
| SHOP240531P00053000 | 2024-05-24 3:57PM EDT | 53.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 327 | 507 | 44.92% |
| SHOP240531P00054000 | 2024-05-24 3:59PM EDT | 54.00 | 0.12 | 0.07 | 0.13 | -0.04 | -25.00% | 909 | 843 | 41.80% |
| SHOP240531P00055000 | 2024-05-24 3:59PM EDT | 55.00 | 0.26 | 0.24 | 0.26 | -0.03 | -10.34% | 2,117 | 1,303 | 39.84% |
| SHOP240531P00056000 | 2024-05-24 3:59PM EDT | 56.00 | 0.51 | 0.47 | 0.51 | +0.05 | +10.87% | 1,360 | 694 | 38.77% |
| SHOP240531P00056500 | 2024-05-24 3:59PM EDT | 56.50 | 0.66 | 0.66 | 0.72 | +0.04 | +6.45% | 368 | 375 | 39.55% |
| SHOP240531P00057000 | 2024-05-24 3:59PM EDT | 57.00 | 0.93 | 0.90 | 0.96 | +0.13 | +16.25% | 1,779 | 1,170 | 39.75% |
| SHOP240531P00058000 | 2024-05-24 3:59PM EDT | 58.00 | 1.54 | 1.48 | 1.60 | +0.23 | +17.56% | 762 | 1,929 | 41.70% |
| SHOP240531P00059000 | 2024-05-24 3:56PM EDT | 59.00 | 2.25 | 2.03 | 2.37 | +0.35 | +18.42% | 433 | 832 | 43.75% |
| SHOP240531P00060000 | 2024-05-24 3:47PM EDT | 60.00 | 3.17 | 2.86 | 3.50 | +0.35 | +12.41% | 403 | 768 | 62.70% |
| SHOP240531P00061000 | 2024-05-24 3:59PM EDT | 61.00 | 3.90 | 3.90 | 4.55 | +0.46 | +13.37% | 207 | 311 | 54.98% |
| SHOP240531P00062000 | 2024-05-24 3:17PM EDT | 62.00 | 5.00 | 4.95 | 5.20 | +0.47 | +10.38% | 50 | 387 | 61.52% |
| SHOP240531P00063000 | 2024-05-24 3:42PM EDT | 63.00 | 5.98 | 5.60 | 7.20 | +1.23 | +25.89% | 20 | 304 | 86.91% |
| SHOP240531P00064000 | 2024-05-24 3:21PM EDT | 64.00 | 6.96 | 6.70 | 7.35 | +1.51 | +27.71% | 128 | 196 | 91.99% |
| SHOP240531P00065000 | 2024-05-24 3:42PM EDT | 65.00 | 8.00 | 7.60 | 8.50 | +0.65 | +8.84% | 40 | 214 | 57.81% |
| SHOP240531P00066000 | 2024-05-23 2:14PM EDT | 66.00 | 8.35 | 8.60 | 9.50 | 0.00 | - | 2 | 59 | 64.06% |
| SHOP240531P00067000 | 2024-05-17 11:45AM EDT | 67.00 | 9.40 | 9.90 | 10.35 | 0.00 | - | 1 | 30 | 89.06% |
| SHOP240531P00068000 | 2024-05-24 3:32PM EDT | 68.00 | 11.00 | 10.60 | 11.40 | +2.14 | +24.15% | 6 | 29 | 128.71% |
| SHOP240531P00069000 | 2024-05-24 11:02AM EDT | 69.00 | 11.30 | 11.70 | 12.40 | -0.07 | -0.62% | 1 | 69 | 79.69% |
| SHOP240531P00070000 | 2024-05-24 3:41PM EDT | 70.00 | 12.99 | 12.85 | 13.35 | +2.24 | +20.84% | 1 | 77 | 102.34% |
| SHOP240531P00071000 | 2024-05-13 3:34PM EDT | 71.00 | 12.28 | 13.65 | 14.30 | 0.00 | - | 12 | 0 | 139.84% |
| SHOP240531P00072000 | 2024-05-14 2:02PM EDT | 72.00 | 14.33 | 14.60 | 15.35 | 0.00 | - | 10 | 0 | 152.34% |
| SHOP240531P00073000 | 2024-05-15 3:19PM EDT | 73.00 | 13.91 | 15.85 | 16.40 | 0.00 | - | 150 | 0 | 125.00% |
| SHOP240531P00074000 | 2024-05-20 3:57PM EDT | 74.00 | 15.20 | 16.60 | 17.40 | 0.00 | - | 1 | 6 | 170.90% |
| SHOP240531P00075000 | 2024-05-14 2:01PM EDT | 75.00 | 17.34 | 17.60 | 18.40 | 0.00 | - | 28 | 2 | 177.34% |
| SHOP240531P00076000 | 2024-05-17 1:40PM EDT | 76.00 | 17.65 | 18.60 | 19.35 | 0.00 | - | 3 | 0 | 177.73% |
| SHOP240531P00077000 | 2024-05-10 10:36AM EDT | 77.00 | 16.50 | 19.85 | 20.40 | 0.00 | - | 1 | 0 | 146.48% |
| SHOP240531P00078000 | 2024-05-22 10:36AM EDT | 78.00 | 18.60 | 20.65 | 21.40 | 0.00 | - | 1 | 1 | 195.70% |
| SHOP240531P00079000 | 2024-05-14 2:17PM EDT | 79.00 | 21.10 | 21.60 | 22.40 | 0.00 | - | 1 | 1 | 201.76% |
| SHOP240531P00080000 | 2024-05-22 10:36AM EDT | 80.00 | 20.60 | 22.60 | 23.40 | 0.00 | - | 1 | 9 | 207.42% |
| SHOP240531P00082000 | 2024-05-22 10:36AM EDT | 82.00 | 22.60 | 24.75 | 25.40 | 0.00 | - | 8 | 8 | 153.91% |
| SHOP240531P00084000 | 2024-05-22 10:36AM EDT | 84.00 | 24.60 | 26.60 | 27.40 | 0.00 | - | - | 0 | 229.49% |
| SHOP240531P00085000 | 2024-05-06 9:35AM EDT | 85.00 | 11.40 | 27.60 | 28.35 | 0.00 | - | - | 5 | 228.13% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 90.00 | 19.61 | 30.60 | 31.55 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240531P00100000 | 2024-05-08 2:57PM EDT | 100.00 | 37.45 | 42.70 | 43.35 | 0.00 | - | 130 | 0 | 296.48% |
| SHOP240531P00105000 | 2024-05-09 3:02PM EDT | 105.00 | 42.85 | 47.60 | 48.35 | 0.00 | - | 150 | 0 | 316.02% |
© 2024 Yahoo. All rights reserved.