Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00055000 | 2024-04-25 10:25AM EDT | 55.00 | 15.95 | 15.65 | 17.15 | 0.00 | - | 14 | 15 | 94.14% |
| SHOP240503C00058000 | 2024-04-19 2:07PM EDT | 58.00 | 12.00 | 12.65 | 14.15 | 0.00 | - | 13 | 13 | 77.34% |
| SHOP240503C00059000 | 2024-04-26 3:44PM EDT | 59.00 | 12.20 | 12.05 | 13.15 | +1.90 | +18.45% | 3 | 3 | 93.85% |
| SHOP240503C00060000 | 2024-04-26 2:33PM EDT | 60.00 | 11.30 | 10.70 | 12.15 | -2.40 | -17.52% | 101 | 116 | 70.12% |
| SHOP240503C00063000 | 2024-04-26 11:00AM EDT | 63.00 | 8.45 | 7.75 | 9.15 | -0.01 | -0.12% | 3 | 3 | 55.86% |
| SHOP240503C00064000 | 2024-04-26 11:00AM EDT | 64.00 | 7.45 | 6.80 | 7.65 | -0.07 | -0.93% | 3 | 4 | 63.97% |
| SHOP240503C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 6.47 | 6.40 | 6.70 | +0.07 | +1.09% | 1 | 91 | 51.56% |
| SHOP240503C00066000 | 2024-04-26 1:57PM EDT | 66.00 | 5.90 | 5.50 | 5.70 | -0.95 | -13.87% | 11 | 202 | 52.73% |
| SHOP240503C00067000 | 2024-04-26 3:17PM EDT | 67.00 | 4.66 | 2.92 | 4.80 | +0.46 | +10.95% | 11 | 21 | 49.71% |
| SHOP240503C00068000 | 2024-04-26 9:58AM EDT | 68.00 | 3.90 | 3.45 | 3.95 | +0.40 | +11.43% | 58 | 262 | 47.31% |
| SHOP240503C00069000 | 2024-04-26 3:48PM EDT | 69.00 | 3.04 | 3.00 | 3.20 | +0.15 | +5.19% | 86 | 98 | 46.44% |
| SHOP240503C00070000 | 2024-04-26 3:57PM EDT | 70.00 | 2.40 | 2.35 | 2.40 | +0.15 | +6.67% | 277 | 3,161 | 42.29% |
| SHOP240503C00071000 | 2024-04-26 3:58PM EDT | 71.00 | 1.80 | 1.76 | 1.80 | +0.10 | +5.88% | 1,401 | 1,202 | 41.46% |
| SHOP240503C00072000 | 2024-04-26 3:58PM EDT | 72.00 | 1.31 | 1.26 | 1.30 | +0.09 | +7.38% | 676 | 1,688 | 40.72% |
| SHOP240503C00073000 | 2024-04-26 3:59PM EDT | 73.00 | 0.92 | 0.90 | 0.92 | -0.03 | -3.16% | 693 | 1,194 | 40.63% |
| SHOP240503C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 0.62 | 0.61 | 0.65 | -0.03 | -4.62% | 613 | 3,191 | 41.21% |
| SHOP240503C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 0.42 | 0.40 | 0.42 | -0.04 | -8.70% | 586 | 797 | 40.63% |
| SHOP240503C00076000 | 2024-04-26 3:56PM EDT | 76.00 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 482 | 1,937 | 41.60% |
| SHOP240503C00077000 | 2024-04-26 3:33PM EDT | 77.00 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 150 | 589 | 42.58% |
| SHOP240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 112 | 1,241 | 43.75% |
| SHOP240503C00079000 | 2024-04-26 3:31PM EDT | 79.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 74 | 449 | 45.12% |
| SHOP240503C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 283 | 822 | 44.92% |
| SHOP240503C00081000 | 2024-04-26 3:21PM EDT | 81.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 55 | 193 | 47.27% |
| SHOP240503C00082000 | 2024-04-26 2:01PM EDT | 82.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 636 | 204 | 54.10% |
| SHOP240503C00083000 | 2024-04-26 3:09PM EDT | 83.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 5 | 146 | 53.13% |
| SHOP240503C00084000 | 2024-04-25 9:41AM EDT | 84.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 123 | 52.73% |
| SHOP240503C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 5 | 372 | 52.34% |
| SHOP240503C00086000 | 2024-04-24 10:06AM EDT | 86.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 89 | 66.41% |
| SHOP240503C00087000 | 2024-04-23 10:05AM EDT | 87.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 68.75% |
| SHOP240503C00088000 | 2024-04-26 3:49PM EDT | 88.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 2 | 59 | 71.88% |
| SHOP240503C00089000 | 2024-04-23 2:53PM EDT | 89.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 187 | 75.00% |
| SHOP240503C00090000 | 2024-04-26 3:11PM EDT | 90.00 | 0.09 | 0.01 | 0.10 | +0.08 | +800.00% | 2 | 171 | 79.30% |
| SHOP240503C00091000 | 2024-04-17 3:55PM EDT | 91.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 81.64% |
| SHOP240503C00092000 | 2024-04-23 10:17AM EDT | 92.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 340 | 84.38% |
| SHOP240503C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 30 | 127 | 93.36% |
| SHOP240503C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 288 | 144 | 102.34% |
| SHOP240503C00105000 | 2024-04-15 11:32AM EDT | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 120.31% |
| SHOP240503C00110000 | 2024-04-15 11:27AM EDT | 110.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 131.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00045000 | 2024-04-12 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 30 | 32 | 148.44% |
| SHOP240503P00055000 | 2024-04-26 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.06 | +0.03 | +150.00% | 104 | 157 | 83.20% |
| SHOP240503P00058000 | 2024-04-23 9:30AM EDT | 58.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 40 | 48 | 73.44% |
| SHOP240503P00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 31 | 37 | 67.97% |
| SHOP240503P00060000 | 2024-04-26 1:52PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 244 | 515 | 50.00% |
| SHOP240503P00061000 | 2024-04-25 3:33PM EDT | 61.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 42 | 63 | 55.86% |
| SHOP240503P00062000 | 2024-04-26 3:21PM EDT | 62.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 19 | 41 | 51.56% |
| SHOP240503P00063000 | 2024-04-26 2:17PM EDT | 63.00 | 0.06 | 0.02 | 0.08 | -0.04 | -40.00% | 36 | 482 | 51.56% |
| SHOP240503P00064000 | 2024-04-26 1:55PM EDT | 64.00 | 0.09 | 0.04 | 0.10 | -0.06 | -40.00% | 29 | 93 | 48.24% |
| SHOP240503P00065000 | 2024-04-26 3:47PM EDT | 65.00 | 0.13 | 0.10 | 0.14 | -0.13 | -50.00% | 194 | 435 | 46.09% |
| SHOP240503P00066000 | 2024-04-26 3:58PM EDT | 66.00 | 0.20 | 0.17 | 0.21 | -0.18 | -47.37% | 113 | 263 | 44.53% |
| SHOP240503P00067000 | 2024-04-26 3:43PM EDT | 67.00 | 0.32 | 0.27 | 0.32 | -0.27 | -45.76% | 126 | 401 | 43.46% |
| SHOP240503P00068000 | 2024-04-26 3:59PM EDT | 68.00 | 0.45 | 0.41 | 0.47 | -0.38 | -45.78% | 310 | 839 | 42.09% |
| SHOP240503P00069000 | 2024-04-26 3:59PM EDT | 69.00 | 0.68 | 0.68 | 0.71 | -0.40 | -37.04% | 191 | 568 | 41.65% |
| SHOP240503P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.97 | 0.98 | 1.00 | -0.60 | -38.22% | 320 | 605 | 40.38% |
| SHOP240503P00071000 | 2024-04-26 3:59PM EDT | 71.00 | 1.38 | 1.38 | 1.41 | -0.70 | -33.65% | 1,199 | 1,225 | 39.94% |
| SHOP240503P00072000 | 2024-04-26 3:57PM EDT | 72.00 | 1.88 | 1.86 | 1.92 | -0.64 | -25.40% | 399 | 550 | 39.45% |
| SHOP240503P00073000 | 2024-04-26 3:57PM EDT | 73.00 | 2.48 | 2.39 | 2.54 | -0.84 | -25.30% | 432 | 500 | 39.26% |
| SHOP240503P00074000 | 2024-04-26 3:21PM EDT | 74.00 | 3.25 | 3.15 | 3.65 | -0.85 | -20.73% | 98 | 262 | 50.93% |
| SHOP240503P00075000 | 2024-04-26 2:23PM EDT | 75.00 | 3.98 | 3.95 | 4.35 | -0.92 | -18.78% | 24 | 228 | 49.56% |
| SHOP240503P00076000 | 2024-04-26 3:17PM EDT | 76.00 | 4.89 | 4.80 | 5.45 | -0.94 | -16.12% | 15 | 264 | 59.86% |
| SHOP240503P00077000 | 2024-04-26 2:39PM EDT | 77.00 | 5.92 | 5.65 | 5.90 | -0.68 | -10.30% | 8 | 123 | 44.24% |
| SHOP240503P00078000 | 2024-04-26 3:44PM EDT | 78.00 | 6.86 | 6.60 | 6.90 | -1.07 | -13.49% | 1 | 116 | 49.41% |
| SHOP240503P00079000 | 2024-04-22 1:47PM EDT | 79.00 | 8.82 | 7.45 | 8.80 | 0.00 | - | 17 | 50 | 66.02% |
| SHOP240503P00080000 | 2024-04-25 10:40AM EDT | 80.00 | 8.72 | 8.50 | 9.40 | -1.08 | -11.02% | 5 | 70 | 62.40% |
| SHOP240503P00081000 | 2024-04-26 9:55AM EDT | 81.00 | 9.72 | 8.95 | 10.45 | -2.43 | -20.00% | 1 | 15 | 90.82% |
| SHOP240503P00082000 | 2024-04-26 3:18PM EDT | 82.00 | 10.75 | 9.95 | 11.40 | +3.00 | +38.71% | 6 | 23 | 94.34% |
| SHOP240503P00083000 | 2024-03-21 9:48AM EDT | 83.00 | 6.25 | 11.15 | 15.20 | 0.00 | - | - | 0 | 128.71% |
| SHOP240503P00084000 | 2024-04-25 11:06AM EDT | 84.00 | 13.50 | 12.30 | 13.35 | 0.00 | - | 46 | 54 | 71.29% |
| SHOP240503P00085000 | 2024-04-24 12:13PM EDT | 85.00 | 13.20 | 13.00 | 14.45 | 0.00 | - | 4 | 1 | 62.89% |
| SHOP240503P00087000 | 2024-04-15 2:48PM EDT | 87.00 | 17.93 | 14.95 | 16.45 | 0.00 | - | 1 | 0 | 64.06% |
| SHOP240503P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.66 | 16.90 | 18.40 | 0.00 | - | 3 | 0 | 128.81% |
| SHOP240503P00090000 | 2024-04-24 1:01PM EDT | 90.00 | 17.95 | 17.50 | 19.30 | 0.00 | - | 11 | 0 | 128.03% |
© 2024 Yahoo. All rights reserved.