Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00055000 | 2024-04-23 9:48AM EDT | 55.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524C00059000 | 2024-04-19 10:31AM EDT | 59.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240524C00060000 | 2024-04-23 2:24PM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240524C00061000 | 2024-04-22 2:20PM EDT | 61.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240524C00062000 | 2024-04-19 10:31AM EDT | 62.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240524C00063000 | 2024-04-24 10:15AM EDT | 63.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240524C00065000 | 2024-04-15 3:32PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240524C00068000 | 2024-04-24 2:50PM EDT | 68.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524C00069000 | 2024-04-26 2:08PM EDT | 69.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240524C00070000 | 2024-04-29 11:11AM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524C00071000 | 2024-04-29 12:30PM EDT | 71.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240524C00072000 | 2024-04-29 3:03PM EDT | 72.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SHOP240524C00073000 | 2024-04-29 10:44AM EDT | 73.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| SHOP240524C00074000 | 2024-04-29 12:38PM EDT | 74.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHOP240524C00075000 | 2024-04-29 3:30PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SHOP240524C00076000 | 2024-04-29 10:01AM EDT | 76.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SHOP240524C00077000 | 2024-04-29 1:24PM EDT | 77.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SHOP240524C00078000 | 2024-04-29 3:50PM EDT | 78.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SHOP240524C00079000 | 2024-04-26 12:23PM EDT | 79.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHOP240524C00080000 | 2024-04-29 2:54PM EDT | 80.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SHOP240524C00081000 | 2024-04-29 2:21PM EDT | 81.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SHOP240524C00082000 | 2024-04-29 12:57PM EDT | 82.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHOP240524C00083000 | 2024-04-29 2:43PM EDT | 83.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHOP240524C00084000 | 2024-04-29 10:05AM EDT | 84.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHOP240524C00085000 | 2024-04-29 12:32PM EDT | 85.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SHOP240524C00086000 | 2024-04-29 2:28PM EDT | 86.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHOP240524C00087000 | 2024-04-29 10:42AM EDT | 87.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SHOP240524C00088000 | 2024-04-29 10:43AM EDT | 88.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SHOP240524C00089000 | 2024-04-25 11:48AM EDT | 89.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SHOP240524C00090000 | 2024-04-29 2:27PM EDT | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| SHOP240524C00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SHOP240524C00100000 | 2024-04-29 11:13AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHOP240524C00105000 | 2024-04-05 1:50PM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHOP240524C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-04-19 11:27AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240524P00050000 | 2024-04-29 3:01PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SHOP240524P00055000 | 2024-04-29 3:34PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SHOP240524P00058000 | 2024-04-29 3:35PM EDT | 58.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHOP240524P00059000 | 2024-04-29 3:30PM EDT | 59.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHOP240524P00060000 | 2024-04-29 3:18PM EDT | 60.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHOP240524P00061000 | 2024-04-29 11:04AM EDT | 61.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHOP240524P00062000 | 2024-04-26 3:58PM EDT | 62.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHOP240524P00063000 | 2024-04-24 1:23PM EDT | 63.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHOP240524P00064000 | 2024-04-29 12:29PM EDT | 64.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHOP240524P00065000 | 2024-04-29 11:13AM EDT | 65.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHOP240524P00066000 | 2024-04-25 12:08PM EDT | 66.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHOP240524P00067000 | 2024-04-29 2:05PM EDT | 67.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHOP240524P00068000 | 2024-04-29 3:41PM EDT | 68.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SHOP240524P00069000 | 2024-04-26 10:55AM EDT | 69.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHOP240524P00070000 | 2024-04-29 10:14AM EDT | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHOP240524P00071000 | 2024-04-29 2:16PM EDT | 71.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SHOP240524P00072000 | 2024-04-25 3:58PM EDT | 72.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SHOP240524P00073000 | 2024-04-29 9:36AM EDT | 73.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHOP240524P00074000 | 2024-04-24 9:33AM EDT | 74.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524P00075000 | 2024-04-25 11:04AM EDT | 75.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524P00076000 | 2024-04-17 12:11PM EDT | 76.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524P00077000 | 2024-04-29 2:51PM EDT | 77.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524P00078000 | 2024-04-29 2:51PM EDT | 78.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SHOP240524P00079000 | 2024-04-23 3:51PM EDT | 79.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524P00080000 | 2024-04-29 2:51PM EDT | 80.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240524P00081000 | 2024-04-29 2:51PM EDT | 81.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240524P00082000 | 2024-04-19 11:57AM EDT | 82.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240524P00084000 | 2024-04-17 11:14AM EDT | 84.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.