Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00050000 | 2024-05-17 1:01PM EDT | 50.00 | 8.70 | 8.55 | 9.05 | -0.60 | -6.45% | 1 | 4 | 59.28% |
| SHOP240607C00051000 | 2024-05-09 10:33AM EDT | 51.00 | 11.54 | 7.60 | 8.20 | 0.00 | - | 2 | 1 | 58.79% |
| SHOP240607C00053000 | 2024-05-17 1:19PM EDT | 53.00 | 5.83 | 5.80 | 6.30 | +0.23 | +4.11% | 3 | 12 | 50.15% |
| SHOP240607C00055000 | 2024-05-17 3:05PM EDT | 55.00 | 4.17 | 4.10 | 4.60 | +0.27 | +6.92% | 4 | 34 | 44.92% |
| SHOP240607C00056000 | 2024-05-17 3:58PM EDT | 56.00 | 3.50 | 3.40 | 3.85 | +0.30 | +9.37% | 8 | 104 | 43.34% |
| SHOP240607C00057000 | 2024-05-17 3:58PM EDT | 57.00 | 2.83 | 2.71 | 2.98 | +0.31 | +12.30% | 109 | 116 | 38.53% |
| SHOP240607C00058000 | 2024-05-17 3:59PM EDT | 58.00 | 2.26 | 2.22 | 2.30 | +0.34 | +17.71% | 494 | 479 | 36.30% |
| SHOP240607C00059000 | 2024-05-17 3:57PM EDT | 59.00 | 1.76 | 1.72 | 1.82 | +0.24 | +15.79% | 473 | 591 | 36.40% |
| SHOP240607C00060000 | 2024-05-17 3:51PM EDT | 60.00 | 1.38 | 1.37 | 1.46 | +0.18 | +15.00% | 914 | 771 | 37.31% |
| SHOP240607C00061000 | 2024-05-17 3:56PM EDT | 61.00 | 1.03 | 1.00 | 1.09 | +0.16 | +18.39% | 87 | 263 | 36.69% |
| SHOP240607C00062000 | 2024-05-17 3:53PM EDT | 62.00 | 0.80 | 0.79 | 0.87 | +0.14 | +21.21% | 208 | 875 | 37.82% |
| SHOP240607C00063000 | 2024-05-17 3:59PM EDT | 63.00 | 0.62 | 0.61 | 0.65 | +0.12 | +24.00% | 202 | 865 | 37.84% |
| SHOP240607C00064000 | 2024-05-17 2:43PM EDT | 64.00 | 0.48 | 0.45 | 0.53 | +0.08 | +20.00% | 110 | 305 | 39.31% |
| SHOP240607C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 0.39 | 0.35 | 0.40 | +0.09 | +30.00% | 266 | 912 | 39.65% |
| SHOP240607C00066000 | 2024-05-17 3:41PM EDT | 66.00 | 0.31 | 0.26 | 0.31 | +0.06 | +24.00% | 136 | 203 | 40.33% |
| SHOP240607C00067000 | 2024-05-17 3:35PM EDT | 67.00 | 0.24 | 0.15 | 0.28 | +0.01 | +4.35% | 10 | 109 | 42.68% |
| SHOP240607C00068000 | 2024-05-17 3:44PM EDT | 68.00 | 0.19 | 0.11 | 0.23 | -0.03 | -13.64% | 2 | 112 | 43.85% |
| SHOP240607C00069000 | 2024-05-17 12:17PM EDT | 69.00 | 0.15 | 0.08 | 0.24 | -0.01 | -6.25% | 39 | 89 | 47.46% |
| SHOP240607C00070000 | 2024-05-17 3:35PM EDT | 70.00 | 0.14 | 0.13 | 0.17 | +0.02 | +16.67% | 138 | 385 | 46.88% |
| SHOP240607C00071000 | 2024-05-17 1:44PM EDT | 71.00 | 0.12 | 0.11 | 0.15 | +0.01 | +9.09% | 5 | 126 | 48.44% |
| SHOP240607C00072000 | 2024-05-16 9:41AM EDT | 72.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 66 | 49.81% |
| SHOP240607C00073000 | 2024-05-16 3:55PM EDT | 73.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 10 | 54 | 50.00% |
| SHOP240607C00074000 | 2024-05-15 1:37PM EDT | 74.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 29 | 50.98% |
| SHOP240607C00075000 | 2024-05-17 10:27AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 3 | 148 | 54.88% |
| SHOP240607C00076000 | 2024-05-16 12:23PM EDT | 76.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 4 | 24 | 53.32% |
| SHOP240607C00077000 | 2024-05-15 9:41AM EDT | 77.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 25 | 54.88% |
| SHOP240607C00078000 | 2024-05-16 2:39PM EDT | 78.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 6 | 38 | 56.25% |
| SHOP240607C00079000 | 2024-05-17 11:11AM EDT | 79.00 | 0.05 | 0.00 | 0.08 | -0.08 | -61.54% | 20 | 37 | 55.86% |
| SHOP240607C00080000 | 2024-05-10 2:30PM EDT | 80.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 2 | 131 | 59.77% |
| SHOP240607C00081000 | 2024-05-16 1:08PM EDT | 81.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 27 | 58.59% |
| SHOP240607C00082000 | 2024-05-14 10:37AM EDT | 82.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 58 | 59.38% |
| SHOP240607C00083000 | 2024-05-14 11:42AM EDT | 83.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 19 | 63.67% |
| SHOP240607C00084000 | 2024-05-09 2:11PM EDT | 84.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 41 | 65.63% |
| SHOP240607C00085000 | 2024-05-15 1:56PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 95 | 66.02% |
| SHOP240607C00090000 | 2024-05-16 2:09PM EDT | 90.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 102 | 74.61% |
| SHOP240607C00095000 | 2024-05-14 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 118 | 81.25% |
| SHOP240607C00100000 | 2024-05-17 2:43PM EDT | 100.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 10 | 315 | 91.41% |
| SHOP240607C00105000 | 2024-05-10 1:37PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 93.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00045000 | 2024-05-14 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 14 | 132 | 55.86% |
| SHOP240607P00050000 | 2024-05-17 3:27PM EDT | 50.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 163 | 2,100 | 38.48% |
| SHOP240607P00051000 | 2024-05-17 10:38AM EDT | 51.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 10 | 145 | 38.48% |
| SHOP240607P00052000 | 2024-05-17 3:48PM EDT | 52.00 | 0.19 | 0.16 | 0.27 | -0.01 | -5.00% | 15 | 275 | 39.75% |
| SHOP240607P00053000 | 2024-05-17 3:00PM EDT | 53.00 | 0.29 | 0.24 | 0.30 | -0.03 | -9.38% | 16 | 137 | 36.04% |
| SHOP240607P00054000 | 2024-05-17 3:52PM EDT | 54.00 | 0.41 | 0.28 | 0.52 | -0.08 | -16.33% | 169 | 89 | 37.74% |
| SHOP240607P00055000 | 2024-05-17 3:32PM EDT | 55.00 | 0.63 | 0.53 | 0.62 | -0.12 | -16.00% | 78 | 350 | 34.67% |
| SHOP240607P00056000 | 2024-05-17 12:56PM EDT | 56.00 | 0.90 | 0.74 | 0.94 | -0.07 | -7.22% | 23 | 299 | 35.60% |
| SHOP240607P00057000 | 2024-05-17 3:55PM EDT | 57.00 | 1.17 | 1.06 | 1.40 | -0.24 | -17.02% | 44 | 157 | 37.57% |
| SHOP240607P00058000 | 2024-05-17 3:37PM EDT | 58.00 | 1.60 | 1.49 | 1.65 | -0.26 | -13.98% | 154 | 666 | 34.13% |
| SHOP240607P00059000 | 2024-05-17 1:57PM EDT | 59.00 | 2.27 | 2.00 | 2.13 | -0.14 | -5.81% | 43 | 140 | 33.55% |
| SHOP240607P00060000 | 2024-05-17 3:59PM EDT | 60.00 | 2.70 | 2.58 | 2.75 | -0.35 | -11.48% | 97 | 433 | 33.99% |
| SHOP240607P00061000 | 2024-05-16 9:41AM EDT | 61.00 | 4.10 | 3.25 | 3.50 | +0.65 | +18.84% | 1 | 136 | 35.52% |
| SHOP240607P00062000 | 2024-05-17 9:46AM EDT | 62.00 | 5.32 | 2.48 | 6.15 | +1.03 | +24.01% | 1 | 120 | 72.75% |
| SHOP240607P00063000 | 2024-05-16 3:47PM EDT | 63.00 | 5.45 | 4.65 | 7.00 | 0.00 | - | 18 | 75 | 53.17% |
| SHOP240607P00064000 | 2024-05-17 2:31PM EDT | 64.00 | 6.28 | 5.50 | 5.90 | +0.58 | +10.18% | 13 | 34 | 36.52% |
| SHOP240607P00065000 | 2024-05-17 11:18AM EDT | 65.00 | 7.37 | 6.40 | 6.95 | +0.80 | +12.18% | 2 | 204 | 42.04% |
| SHOP240607P00066000 | 2024-05-17 12:01PM EDT | 66.00 | 8.20 | 7.30 | 7.95 | +0.76 | +10.22% | 16 | 38 | 46.00% |
| SHOP240607P00067000 | 2024-05-17 3:00PM EDT | 67.00 | 8.66 | 8.20 | 8.80 | -0.32 | -3.56% | 4 | 124 | 44.63% |
| SHOP240607P00068000 | 2024-05-17 3:31PM EDT | 68.00 | 9.80 | 9.30 | 9.75 | +0.41 | +4.37% | 2 | 46 | 46.09% |
| SHOP240607P00069000 | 2024-05-17 10:19AM EDT | 69.00 | 10.78 | 10.30 | 10.75 | +0.13 | +1.22% | 1 | 33 | 49.32% |
| SHOP240607P00070000 | 2024-05-14 1:57PM EDT | 70.00 | 11.75 | 11.20 | 11.75 | -0.65 | -5.24% | 15 | 179 | 52.44% |
| SHOP240607P00071000 | 2024-05-13 10:45AM EDT | 71.00 | 12.20 | 12.10 | 12.80 | 0.00 | - | 2 | 94 | 57.72% |
| SHOP240607P00072000 | 2024-05-16 11:22AM EDT | 72.00 | 13.34 | 13.20 | 13.70 | 0.00 | - | 3 | 13 | 55.96% |
| SHOP240607P00073000 | 2024-05-16 12:22PM EDT | 73.00 | 14.60 | 14.10 | 14.75 | 0.00 | - | 5 | 7 | 61.33% |
| SHOP240607P00074000 | 2024-05-14 10:24AM EDT | 74.00 | 16.90 | 15.10 | 15.75 | 0.00 | - | 1 | 0 | 64.16% |
| SHOP240607P00075000 | 2024-05-17 3:39PM EDT | 75.00 | 16.71 | 14.35 | 16.70 | +0.61 | +3.79% | 1 | 1 | 64.16% |
| SHOP240607P00076000 | 2024-05-08 9:33AM EDT | 76.00 | 14.32 | 17.30 | 17.75 | 0.00 | - | 4 | 2 | 52.15% |
| SHOP240607P00077000 | 2024-05-14 3:02PM EDT | 77.00 | 19.11 | 18.20 | 18.80 | 0.00 | - | 1 | 1 | 50.00% |
| SHOP240607P00078000 | 2024-05-08 9:33AM EDT | 78.00 | 16.00 | 19.10 | 19.85 | 0.00 | - | - | 0 | 79.98% |
| SHOP240607P00079000 | 2024-05-09 9:56AM EDT | 79.00 | 16.91 | 20.20 | 20.70 | 0.00 | - | 1 | 0 | 74.32% |
| SHOP240607P00080000 | 2024-05-08 10:14AM EDT | 80.00 | 18.54 | 21.10 | 21.75 | 0.00 | - | - | 8 | 79.79% |
| SHOP240607P00082000 | 2024-05-06 10:13AM EDT | 82.00 | 9.16 | 23.10 | 23.80 | 0.00 | - | - | 0 | 87.50% |
| SHOP240607P00084000 | 2024-04-25 10:57AM EDT | 84.00 | 15.16 | 25.10 | 25.85 | 0.00 | - | - | 1 | 53.13% |
| SHOP240607P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 27.87 | 31.10 | 31.85 | 0.00 | - | - | 0 | 62.50% |
| SHOP240607P00095000 | 2024-05-08 9:35AM EDT | 95.00 | 34.00 | 36.30 | 36.85 | 0.00 | - | - | 4 | 95.51% |
| SHOP240607P00100000 | 2024-05-08 3:38PM EDT | 100.00 | 37.53 | 41.10 | 41.85 | 0.00 | - | - | 0 | 75.00% |
| SHOP240607P00105000 | 2024-05-08 3:38PM EDT | 105.00 | 42.55 | 46.10 | 46.85 | 0.00 | - | - | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.