Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00040000 | 2024-04-15 10:34AM EDT | 40.00 | 29.87 | 30.85 | 32.00 | 0.00 | - | 14 | 21 | 114.84% |
| SHOP240517C00045000 | 2024-04-26 11:52AM EDT | 45.00 | 26.33 | 25.90 | 27.00 | +0.38 | +1.46% | 1 | 17 | 97.27% |
| SHOP240517C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 21.40 | 20.95 | 22.20 | +0.25 | +1.18% | 3 | 73 | 88.38% |
| SHOP240517C00055000 | 2024-04-26 2:32PM EDT | 55.00 | 16.78 | 15.75 | 17.90 | +0.33 | +2.01% | 3 | 284 | 80.37% |
| SHOP240517C00060000 | 2024-04-26 10:23AM EDT | 60.00 | 12.35 | 11.95 | 12.55 | +0.42 | +3.52% | 5 | 500 | 71.58% |
| SHOP240517C00065000 | 2024-04-25 1:23PM EDT | 65.00 | 8.57 | 8.30 | 8.75 | +0.22 | +2.63% | 1 | 763 | 72.14% |
| SHOP240517C00070000 | 2024-04-26 2:38PM EDT | 70.00 | 5.50 | 5.60 | 5.70 | +0.15 | +2.80% | 123 | 1,874 | 73.39% |
| SHOP240517C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 3.35 | 3.35 | 3.45 | +0.10 | +3.08% | 211 | 3,391 | 71.85% |
| SHOP240517C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 1.95 | 1.88 | 1.94 | +0.17 | +9.55% | 1,179 | 5,405 | 70.85% |
| SHOP240517C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 1.04 | 1.01 | 1.06 | +0.02 | +1.96% | 325 | 5,294 | 70.85% |
| SHOP240517C00090000 | 2024-04-26 3:49PM EDT | 90.00 | 0.53 | 0.52 | 0.57 | -0.03 | -5.36% | 228 | 4,721 | 71.19% |
| SHOP240517C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 0.30 | 0.28 | 0.32 | +0.01 | +3.45% | 56 | 1,788 | 72.66% |
| SHOP240517C00100000 | 2024-04-26 3:33PM EDT | 100.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 140 | 3,254 | 74.02% |
| SHOP240517C00105000 | 2024-04-26 2:52PM EDT | 105.00 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 13 | 807 | 74.61% |
| SHOP240517C00110000 | 2024-04-26 3:32PM EDT | 110.00 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 3 | 1,380 | 78.52% |
| SHOP240517C00115000 | 2024-04-24 10:13AM EDT | 115.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 21 | 505 | 85.16% |
| SHOP240517C00120000 | 2024-04-25 11:35AM EDT | 120.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 570 | 85.94% |
| SHOP240517C00125000 | 2024-04-26 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 741 | 88.28% |
| SHOP240517C00130000 | 2024-04-24 1:43PM EDT | 130.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 155 | 95.31% |
| SHOP240517C00135000 | 2024-04-26 3:56PM EDT | 135.00 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 10 | 358 | 106.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00040000 | 2024-04-26 10:30AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 292 | 93.75% |
| SHOP240517P00045000 | 2024-04-25 1:59PM EDT | 45.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 1,718 | 81.64% |
| SHOP240517P00050000 | 2024-04-26 1:48PM EDT | 50.00 | 0.13 | 0.05 | 0.20 | -0.03 | -18.75% | 66 | 320 | 78.13% |
| SHOP240517P00055000 | 2024-04-26 3:55PM EDT | 55.00 | 0.34 | 0.33 | 0.37 | -0.08 | -19.05% | 149 | 651 | 73.93% |
| SHOP240517P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 0.94 | 0.91 | 0.95 | -0.18 | -16.07% | 207 | 2,550 | 71.83% |
| SHOP240517P00065000 | 2024-04-26 3:45PM EDT | 65.00 | 2.17 | 2.09 | 2.19 | -0.20 | -8.44% | 107 | 3,191 | 71.17% |
| SHOP240517P00070000 | 2024-04-26 3:58PM EDT | 70.00 | 4.10 | 4.05 | 4.15 | -0.35 | -7.87% | 196 | 3,569 | 70.12% |
| SHOP240517P00075000 | 2024-04-26 3:38PM EDT | 75.00 | 6.92 | 6.80 | 6.95 | -0.43 | -5.85% | 18 | 3,746 | 68.95% |
| SHOP240517P00080000 | 2024-04-26 3:38PM EDT | 80.00 | 10.44 | 10.30 | 10.85 | -0.37 | -3.42% | 37 | 4,192 | 70.78% |
| SHOP240517P00085000 | 2024-04-26 1:32PM EDT | 85.00 | 14.30 | 14.40 | 14.95 | +2.30 | +19.17% | 9 | 2,545 | 70.17% |
| SHOP240517P00090000 | 2024-04-26 10:15AM EDT | 90.00 | 18.79 | 18.40 | 19.70 | -1.01 | -5.10% | 2 | 1,619 | 65.33% |
| SHOP240517P00095000 | 2024-04-26 10:15AM EDT | 95.00 | 23.44 | 23.15 | 24.50 | -0.76 | -3.14% | 1 | 441 | 64.26% |
| SHOP240517P00100000 | 2024-04-11 10:57AM EDT | 100.00 | 29.40 | 28.20 | 29.20 | 0.00 | - | 42 | 0 | 58.20% |
| SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 105.00 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240517P00110000 | 2024-02-29 4:22PM EDT | 110.00 | 34.03 | 31.85 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP240517P00115000 | 2024-02-15 2:16PM EDT | 115.00 | 32.60 | 36.75 | 38.95 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240517P00125000 | 2024-02-21 3:41PM EDT | 125.00 | 50.28 | 44.30 | 48.10 | 0.00 | - | 61 | 0 | 0.00% |
| SHOP240517P00130000 | 2024-02-09 11:02AM EDT | 130.00 | 41.90 | 53.20 | 54.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.