Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00100000 | 2024-05-20 12:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 267 | 181.25% |
| SHOP240607C00100000 | 2024-05-24 11:25AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 348 | 103.13% |
| SHOP240614C00100000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 109.77% |
| SHOP240621C00100000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 13 | 4,096 | 88.28% |
| SHOP240719C00100000 | 2024-05-24 2:14PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.11 | -0.05 | -41.67% | 34 | 5,609 | 62.11% |
| SHOP240920C00100000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 0.30 | 0.26 | 0.36 | -0.03 | -9.09% | 27 | 1,237 | 54.49% |
| SHOP241018C00100000 | 2024-05-24 11:27AM EDT | 2024-10-18 | 0.41 | 0.38 | 0.44 | -0.04 | -8.89% | 17 | 316 | 51.51% |
| SHOP241220C00100000 | 2024-05-24 3:01PM EDT | 2024-12-20 | 0.90 | 0.85 | 0.91 | -0.04 | -4.26% | 46 | 571 | 50.51% |
| SHOP250117C00100000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 1.06 | 0.92 | 1.17 | -0.06 | -5.36% | 131 | 6,323 | 50.78% |
| SHOP250321C00100000 | 2024-05-24 3:53PM EDT | 2025-03-21 | 1.39 | 1.43 | 1.73 | -0.51 | -26.84% | 11 | 322 | 50.06% |
| SHOP250620C00100000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 2.66 | 2.46 | 2.70 | -0.30 | -10.14% | 102 | 1,206 | 50.12% |
| SHOP260116C00100000 | 2024-05-24 3:35PM EDT | 2026-01-16 | 5.10 | 5.00 | 5.35 | -0.32 | -5.90% | 13 | 2,001 | 51.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00100000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 37.45 | 42.70 | 43.35 | 0.00 | - | 130 | 0 | 265.04% |
| SHOP240607P00100000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 37.53 | 41.70 | 44.35 | 0.00 | - | - | 0 | 232.32% |
| SHOP240621P00100000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 37.50 | 42.75 | 43.35 | 0.00 | - | 301 | 0 | 79.69% |
| SHOP240719P00100000 | 2024-05-22 11:57AM EDT | 2024-07-19 | 41.25 | 42.65 | 43.25 | 0.00 | - | 1 | 0 | 75.68% |
| SHOP240920P00100000 | 2024-05-08 2:59PM EDT | 2024-09-20 | 38.50 | 42.45 | 43.50 | 0.00 | - | 457 | 1 | 58.98% |
| SHOP241018P00100000 | 2024-05-14 3:14PM EDT | 2024-10-18 | 42.45 | 42.45 | 43.40 | 0.00 | - | 10 | 41 | 50.64% |
| SHOP241220P00100000 | 2024-05-13 12:12PM EDT | 2024-12-20 | 41.30 | 42.35 | 43.60 | 0.00 | - | 1 | 0 | 46.02% |
| SHOP250117P00100000 | 2024-05-13 9:49AM EDT | 2025-01-17 | 41.10 | 41.70 | 44.70 | 0.00 | - | 6 | 10 | 55.86% |
| SHOP250321P00100000 | 2024-05-08 9:50AM EDT | 2025-03-21 | 38.37 | 41.20 | 45.00 | 0.00 | - | - | 0 | 52.03% |
| SHOP250620P00100000 | 2024-05-24 1:37PM EDT | 2025-06-20 | 42.80 | 42.80 | 44.70 | +0.05 | +0.12% | 1 | 66 | 43.48% |
| SHOP260116P00100000 | 2024-05-20 10:45AM EDT | 2026-01-16 | 41.93 | 42.45 | 44.70 | 0.00 | - | 3 | 141 | 35.08% |
© 2024 Yahoo. All rights reserved.