Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00061000 | 2024-04-29 9:30AM EDT | 61.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240531C00065000 | 2024-04-19 11:41AM EDT | 65.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240531C00068000 | 2024-04-23 2:02PM EDT | 68.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240531C00069000 | 2024-04-30 9:55AM EDT | 69.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240531C00070000 | 2024-04-30 2:50PM EDT | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| SHOP240531C00071000 | 2024-04-30 2:41PM EDT | 71.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SHOP240531C00072000 | 2024-04-30 3:28PM EDT | 72.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| SHOP240531C00073000 | 2024-04-30 3:58PM EDT | 73.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| SHOP240531C00074000 | 2024-04-30 10:13AM EDT | 74.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHOP240531C00075000 | 2024-04-30 2:51PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SHOP240531C00076000 | 2024-04-30 10:52AM EDT | 76.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHOP240531C00077000 | 2024-04-30 12:18PM EDT | 77.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHOP240531C00078000 | 2024-04-30 12:36PM EDT | 78.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHOP240531C00079000 | 2024-04-29 11:44AM EDT | 79.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHOP240531C00080000 | 2024-04-30 3:22PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SHOP240531C00081000 | 2024-04-30 9:50AM EDT | 81.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHOP240531C00082000 | 2024-04-30 11:53AM EDT | 82.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHOP240531C00083000 | 2024-04-29 3:19PM EDT | 83.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHOP240531C00084000 | 2024-04-29 9:50AM EDT | 84.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHOP240531C00085000 | 2024-04-29 2:43PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SHOP240531C00090000 | 2024-04-30 3:15PM EDT | 90.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SHOP240531C00095000 | 2024-04-30 11:28AM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SHOP240531C00100000 | 2024-04-30 3:15PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHOP240531C00105000 | 2024-04-22 2:48PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHOP240531P00050000 | 2024-04-24 12:30PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHOP240531P00055000 | 2024-04-30 3:51PM EDT | 55.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SHOP240531P00058000 | 2024-04-30 11:33AM EDT | 58.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SHOP240531P00059000 | 2024-04-29 9:47AM EDT | 59.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SHOP240531P00060000 | 2024-04-30 11:24AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHOP240531P00061000 | 2024-04-25 1:10PM EDT | 61.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHOP240531P00062000 | 2024-04-30 9:30AM EDT | 62.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHOP240531P00063000 | 2024-04-30 10:56AM EDT | 63.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHOP240531P00064000 | 2024-04-30 11:57AM EDT | 64.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHOP240531P00065000 | 2024-04-30 10:26AM EDT | 65.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHOP240531P00066000 | 2024-04-29 3:47PM EDT | 66.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SHOP240531P00067000 | 2024-04-26 11:11AM EDT | 67.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SHOP240531P00068000 | 2024-04-30 10:26AM EDT | 68.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SHOP240531P00069000 | 2024-04-30 1:56PM EDT | 69.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SHOP240531P00070000 | 2024-04-30 3:52PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SHOP240531P00071000 | 2024-04-30 12:32PM EDT | 71.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240531P00072000 | 2024-04-30 11:03AM EDT | 72.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240531P00073000 | 2024-04-30 10:42AM EDT | 73.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240531P00074000 | 2024-04-24 1:26PM EDT | 74.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240531P00075000 | 2024-04-29 1:07PM EDT | 75.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240531P00076000 | 2024-04-23 9:30AM EDT | 76.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240531P00077000 | 2024-04-29 2:16PM EDT | 77.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240531P00078000 | 2024-04-16 1:20PM EDT | 78.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240531P00079000 | 2024-04-30 2:36PM EDT | 79.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240531P00080000 | 2024-04-26 2:01PM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 90.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.