Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00050000 | 2024-05-24 3:41PM EDT | 2024-05-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| SHOP240607C00050000 | 2024-05-24 1:25PM EDT | 2024-06-07 | 7.57 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SHOP240614C00050000 | 2024-05-24 11:16AM EDT | 2024-06-14 | 7.97 | 0.00 | 0.00 | 0.00 | - | 206 | 459 | 0.00% |
| SHOP240621C00050000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,541 | 0.00% |
| SHOP240628C00050000 | 2024-05-22 10:01AM EDT | 2024-06-28 | 10.24 | 0.00 | 0.00 | 0.00 | - | 50 | 23 | 0.00% |
| SHOP240719C00050000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 8.16 | 0.00 | 0.00 | 0.00 | - | 18 | 497 | 0.00% |
| SHOP240920C00050000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,038 | 0.00% |
| SHOP241018C00050000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 433 | 0.00% |
| SHOP241220C00050000 | 2024-05-24 2:23PM EDT | 2024-12-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 16 | 281 | 0.00% |
| SHOP250117C00050000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 26 | 5,765 | 0.00% |
| SHOP250321C00050000 | 2024-05-24 3:51PM EDT | 2025-03-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| SHOP250620C00050000 | 2024-05-24 1:53PM EDT | 2025-06-20 | 16.22 | 0.00 | 0.00 | 0.00 | - | 5 | 584 | 0.00% |
| SHOP250919C00050000 | 2024-05-24 9:30AM EDT | 2025-09-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP260116C00050000 | 2024-05-24 3:49PM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 34 | 506 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00050000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 599 | 873 | 25.00% |
| SHOP240607P00050000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 133 | 1,972 | 25.00% |
| SHOP240614P00050000 | 2024-05-24 1:37PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 271 | 12.50% |
| SHOP240621P00050000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 10,867 | 12.50% |
| SHOP240628P00050000 | 2024-05-24 2:48PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 305 | 12.50% |
| SHOP240719P00050000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 48 | 2,869 | 6.25% |
| SHOP240920P00050000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 292 | 2,182 | 6.25% |
| SHOP241018P00050000 | 2024-05-24 3:35PM EDT | 2024-10-18 | 2.87 | 0.00 | 0.00 | 0.00 | - | 18 | 848 | 6.25% |
| SHOP241220P00050000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 159 | 1,555 | 3.13% |
| SHOP250117P00050000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 124 | 10,239 | 3.13% |
| SHOP250321P00050000 | 2024-05-24 3:42PM EDT | 2025-03-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 4 | 2,054 | 3.13% |
| SHOP250620P00050000 | 2024-05-24 1:55PM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9,248 | 3.13% |
| SHOP250919P00050000 | 2024-05-24 2:46PM EDT | 2025-09-19 | 7.16 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 3.13% |
| SHOP260116P00050000 | 2024-05-24 3:48PM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 123 | 2,922 | 3.13% |
© 2024 Yahoo. All rights reserved.