UK markets open in 7 hours 24 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,341.90 +3.00 (+0.13%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,673.11 -3.01 (-0.01%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816C00030000 | 2024-06-10 12:26PM EDT | 30.00 | 33.33 | 32.90 | 36.00 | 0.00 | - | - | 2 | 172.75% |
| SHOP240816C00040000 | 2024-06-21 1:26PM EDT | 40.00 | 25.04 | 23.30 | 26.70 | 0.00 | - | 1 | 2 | 84.47% |
| SHOP240816C00045000 | 2024-07-01 3:00PM EDT | 45.00 | 20.10 | 19.05 | 21.35 | -1.50 | -6.94% | 5 | 8 | 74.12% |
| SHOP240816C00050000 | 2024-07-01 1:13PM EDT | 50.00 | 14.76 | 15.40 | 16.30 | -1.77 | -10.71% | 2 | 79 | 71.73% |
| SHOP240816C00055000 | 2024-07-01 3:01PM EDT | 55.00 | 11.20 | 10.60 | 11.35 | -1.80 | -13.85% | 6 | 109 | 54.61% |
| SHOP240816C00060000 | 2024-07-01 3:40PM EDT | 60.00 | 7.65 | 7.65 | 7.75 | -1.10 | -12.57% | 213 | 687 | 56.74% |
| SHOP240816C00065000 | 2024-07-01 3:53PM EDT | 65.00 | 4.88 | 4.90 | 4.95 | -0.83 | -14.54% | 407 | 2,952 | 55.13% |
| SHOP240816C00070000 | 2024-07-01 3:58PM EDT | 70.00 | 2.96 | 2.94 | 2.99 | -0.59 | -16.62% | 790 | 5,562 | 54.25% |
| SHOP240816C00075000 | 2024-07-01 3:44PM EDT | 75.00 | 1.65 | 1.70 | 1.73 | -0.36 | -17.91% | 367 | 2,152 | 54.05% |
| SHOP240816C00080000 | 2024-07-01 3:54PM EDT | 80.00 | 0.97 | 0.98 | 1.03 | -0.25 | -20.49% | 203 | 1,538 | 54.93% |
| SHOP240816C00085000 | 2024-07-01 3:44PM EDT | 85.00 | 0.59 | 0.59 | 0.62 | -0.17 | -22.37% | 121 | 568 | 56.35% |
| SHOP240816C00090000 | 2024-07-01 1:54PM EDT | 90.00 | 0.35 | 0.37 | 0.41 | -0.19 | -35.19% | 80 | 206 | 58.50% |
| SHOP240816C00095000 | 2024-06-28 12:54PM EDT | 95.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 24 | 104 | 61.23% |
| SHOP240816C00100000 | 2024-07-01 2:15PM EDT | 100.00 | 0.18 | 0.13 | 0.26 | -0.07 | -28.00% | 14 | 35 | 63.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816P00035000 | 2024-06-20 12:59PM EDT | 35.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 250 | 1,505 | 71.88% |
| SHOP240816P00040000 | 2024-07-01 11:18AM EDT | 40.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 45 | 63.67% |
| SHOP240816P00045000 | 2024-07-01 2:15PM EDT | 45.00 | 0.23 | 0.14 | 0.26 | +0.09 | +64.29% | 15 | 233 | 58.79% |
| SHOP240816P00050000 | 2024-07-01 3:57PM EDT | 50.00 | 0.55 | 0.51 | 0.54 | +0.11 | +25.00% | 170 | 3,011 | 55.47% |
| SHOP240816P00055000 | 2024-07-01 3:54PM EDT | 55.00 | 1.23 | 1.22 | 1.27 | +0.18 | +17.14% | 157 | 1,276 | 52.98% |
| SHOP240816P00060000 | 2024-07-01 3:48PM EDT | 60.00 | 2.60 | 2.59 | 2.69 | +0.32 | +14.04% | 409 | 1,353 | 51.54% |
| SHOP240816P00065000 | 2024-07-01 3:57PM EDT | 65.00 | 4.85 | 4.75 | 4.90 | +0.59 | +13.85% | 467 | 1,421 | 50.05% |
| SHOP240816P00070000 | 2024-07-01 3:44PM EDT | 70.00 | 8.05 | 6.75 | 7.95 | +0.78 | +10.73% | 56 | 803 | 49.85% |
| SHOP240816P00075000 | 2024-07-01 12:29PM EDT | 75.00 | 12.35 | 11.50 | 12.00 | +1.70 | +15.96% | 31 | 601 | 52.91% |
| SHOP240816P00080000 | 2024-07-01 3:07PM EDT | 80.00 | 15.95 | 15.70 | 16.90 | +1.25 | +8.50% | 6 | 466 | 53.64% |
| SHOP240816P00085000 | 2024-07-01 3:45PM EDT | 85.00 | 20.75 | 19.45 | 21.70 | +1.70 | +8.92% | 3 | 187 | 70.63% |
| SHOP240816P00090000 | 2024-06-28 12:56PM EDT | 90.00 | 24.10 | 24.95 | 25.75 | 0.00 | - | 65 | 79 | 58.20% |
| SHOP240816P00095000 | 2024-06-18 10:02AM EDT | 95.00 | 30.24 | 29.45 | 32.40 | 0.00 | - | 10 | 0 | 70.70% |
© 2024 Yahoo. All rights reserved.