Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240315C00025000 | 2023-11-02 12:13PM EST | 25.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| SHOP240315C00030000 | 2023-11-28 3:48PM EST | 30.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 33 | 617 | 0.00% |
| SHOP240315C00035000 | 2023-11-28 11:57AM EST | 35.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 0.00% |
| SHOP240315C00040000 | 2023-11-28 3:53PM EST | 40.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 49 | 858 | 0.00% |
| SHOP240315C00045000 | 2023-11-28 11:42AM EST | 45.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 0.00% |
| SHOP240315C00050000 | 2023-11-28 3:58PM EST | 50.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 23 | 1,152 | 0.00% |
| SHOP240315C00055000 | 2023-11-28 3:53PM EST | 55.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 12 | 2,390 | 0.00% |
| SHOP240315C00060000 | 2023-11-28 2:23PM EST | 60.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 11 | 2,381 | 0.00% |
| SHOP240315C00065000 | 2023-11-28 3:03PM EST | 65.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 56 | 1,922 | 0.00% |
| SHOP240315C00070000 | 2023-11-28 3:40PM EST | 70.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 374 | 5,637 | 0.00% |
| SHOP240315C00075000 | 2023-11-28 3:35PM EST | 75.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 846 | 1,956 | 0.78% |
| SHOP240315C00080000 | 2023-11-28 2:17PM EST | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 147 | 860 | 3.13% |
| SHOP240315C00085000 | 2023-11-28 3:49PM EST | 85.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 72 | 898 | 6.25% |
| SHOP240315C00090000 | 2023-11-28 3:57PM EST | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 29 | 613 | 6.25% |
| SHOP240315C00095000 | 2023-11-28 3:39PM EST | 95.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 464 | 12.50% |
| SHOP240315C00100000 | 2023-11-28 3:58PM EST | 100.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 332 | 993 | 12.50% |
| SHOP240315C00105000 | 2023-11-28 10:58AM EST | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 17 | 749 | 12.50% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240315P00025000 | 2023-11-01 10:52AM EST | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
| SHOP240315P00030000 | 2023-11-22 11:21AM EST | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,473 | 25.00% |
| SHOP240315P00035000 | 2023-11-28 2:47PM EST | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 1,382 | 25.00% |
| SHOP240315P00040000 | 2023-11-28 11:59AM EST | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 2,361 | 25.00% |
| SHOP240315P00045000 | 2023-11-28 3:16PM EST | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23 | 1,330 | 25.00% |
| SHOP240315P00050000 | 2023-11-28 3:42PM EST | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 7,397 | 12.50% |
| SHOP240315P00055000 | 2023-11-28 3:46PM EST | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 92 | 5,178 | 12.50% |
| SHOP240315P00060000 | 2023-11-28 12:39PM EST | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 135 | 2,113 | 6.25% |
| SHOP240315P00065000 | 2023-11-28 3:42PM EST | 65.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 86 | 3,324 | 6.25% |
| SHOP240315P00070000 | 2023-11-28 3:32PM EST | 70.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 443 | 1,057 | 3.13% |
| SHOP240315P00075000 | 2023-11-28 3:21PM EST | 75.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 38 | 181 | 0.00% |
| SHOP240315P00080000 | 2023-11-28 10:20AM EST | 80.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SHOP240315P00085000 | 2023-11-24 9:44AM EST | 85.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SHOP240315P00090000 | 2023-11-27 3:20PM EST | 90.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| SHOP240315P00095000 | 2023-11-27 3:44PM EST | 95.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 0.00% |
| SHOP240315P00100000 | 2023-10-11 8:50AM EST | 100.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240315P00105000 | 2023-11-15 3:57PM EST | 105.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.