Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00022500 | 2024-04-16 10:03AM EDT | 22.50 | 46.84 | 48.60 | 49.40 | 0.00 | - | 4 | 197 | 144.73% |
| SHOP240621C00025000 | 2024-04-25 2:19PM EDT | 25.00 | 46.30 | 46.15 | 46.90 | 0.00 | - | 1 | 191 | 135.16% |
| SHOP240621C00030000 | 2024-04-17 10:32AM EDT | 30.00 | 40.86 | 41.25 | 41.90 | 0.00 | - | 6 | 5,126 | 117.77% |
| SHOP240621C00035000 | 2024-04-25 2:05PM EDT | 35.00 | 36.20 | 36.25 | 37.00 | 0.00 | - | 2 | 585 | 102.05% |
| SHOP240621C00040000 | 2024-04-17 10:06AM EDT | 40.00 | 31.00 | 31.40 | 32.20 | 0.00 | - | 1 | 527 | 93.46% |
| SHOP240621C00045000 | 2024-04-26 11:52AM EDT | 45.00 | 26.73 | 26.55 | 27.20 | +0.38 | +1.44% | 1 | 935 | 79.74% |
| SHOP240621C00050000 | 2024-04-25 11:40AM EDT | 50.00 | 21.70 | 21.70 | 22.30 | 0.00 | - | 1 | 1,776 | 68.02% |
| SHOP240621C00055000 | 2024-04-25 11:41AM EDT | 55.00 | 17.23 | 17.20 | 18.10 | 0.00 | - | 2 | 2,290 | 65.87% |
| SHOP240621C00060000 | 2024-04-26 12:51PM EDT | 60.00 | 13.41 | 13.30 | 13.60 | +0.68 | +5.34% | 2 | 3,783 | 60.79% |
| SHOP240621C00065000 | 2024-04-26 3:49PM EDT | 65.00 | 9.88 | 9.85 | 10.00 | +0.13 | +1.33% | 4 | 1,461 | 58.91% |
| SHOP240621C00070000 | 2024-04-26 3:44PM EDT | 70.00 | 6.90 | 6.90 | 7.05 | +0.30 | +4.55% | 23 | 5,129 | 57.06% |
| SHOP240621C00075000 | 2024-04-26 2:52PM EDT | 75.00 | 4.73 | 4.65 | 4.75 | +0.28 | +6.29% | 164 | 10,150 | 55.81% |
| SHOP240621C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 3.05 | 3.00 | 3.10 | +0.15 | +5.17% | 130 | 4,143 | 55.01% |
| SHOP240621C00085000 | 2024-04-26 2:52PM EDT | 85.00 | 1.94 | 1.83 | 2.00 | +0.04 | +2.11% | 58 | 3,685 | 54.47% |
| SHOP240621C00090000 | 2024-04-26 2:13PM EDT | 90.00 | 1.22 | 1.17 | 1.28 | +0.02 | +1.67% | 62 | 2,239 | 54.93% |
| SHOP240621C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 0.77 | 0.74 | 0.80 | +0.01 | +1.32% | 97 | 2,786 | 55.30% |
| SHOP240621C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 0.50 | 0.45 | 0.50 | +0.02 | +4.17% | 27 | 3,831 | 55.57% |
| SHOP240621C00105000 | 2024-04-26 1:29PM EDT | 105.00 | 0.30 | 0.27 | 0.37 | -0.01 | -3.23% | 4 | 5,749 | 56.84% |
| SHOP240621C00110000 | 2024-04-26 11:26AM EDT | 110.00 | 0.11 | 0.12 | 0.27 | -0.07 | -38.89% | 1 | 1,092 | 56.93% |
| SHOP240621C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 1 | 1,316 | 57.91% |
| SHOP240621C00120000 | 2024-04-26 1:18PM EDT | 120.00 | 0.09 | 0.04 | 0.17 | 0.00 | - | 66 | 371 | 60.25% |
| SHOP240621C00125000 | 2024-04-01 3:59PM EDT | 125.00 | 0.29 | 0.02 | 0.14 | 0.00 | - | 6 | 442 | 61.91% |
| SHOP240621C00130000 | 2024-04-17 12:26PM EDT | 130.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 1 | 120 | 67.38% |
| SHOP240621C00135000 | 2024-04-12 11:26AM EDT | 135.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 1,159 | 69.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00022500 | 2024-04-03 12:33PM EDT | 22.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,696 | 123.83% |
| SHOP240621P00025000 | 2024-04-17 11:26AM EDT | 25.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 3,019 | 119.53% |
| SHOP240621P00030000 | 2024-04-19 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 3,466 | 100.00% |
| SHOP240621P00035000 | 2024-04-05 12:04PM EDT | 35.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 5 | 3,172 | 84.96% |
| SHOP240621P00040000 | 2024-04-25 2:00PM EDT | 40.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 2,379 | 66.80% |
| SHOP240621P00045000 | 2024-04-25 12:53PM EDT | 45.00 | 0.17 | 0.12 | 0.26 | 0.00 | - | 15 | 8,181 | 64.45% |
| SHOP240621P00050000 | 2024-04-26 1:48PM EDT | 50.00 | 0.39 | 0.33 | 0.43 | -0.05 | -11.36% | 3 | 7,004 | 59.38% |
| SHOP240621P00055000 | 2024-04-26 2:05PM EDT | 55.00 | 0.82 | 0.81 | 0.86 | -0.12 | -12.77% | 7 | 4,787 | 56.89% |
| SHOP240621P00060000 | 2024-04-26 3:07PM EDT | 60.00 | 1.68 | 1.65 | 1.72 | -0.12 | -6.67% | 89 | 4,095 | 55.08% |
| SHOP240621P00065000 | 2024-04-26 2:51PM EDT | 65.00 | 3.11 | 3.05 | 3.10 | -0.24 | -7.16% | 37 | 3,967 | 53.54% |
| SHOP240621P00070000 | 2024-04-26 2:49PM EDT | 70.00 | 5.15 | 5.05 | 5.15 | -0.30 | -5.50% | 287 | 4,504 | 52.08% |
| SHOP240621P00075000 | 2024-04-26 1:36PM EDT | 75.00 | 7.62 | 7.80 | 7.90 | -0.59 | -7.19% | 11 | 2,635 | 51.11% |
| SHOP240621P00080000 | 2024-04-26 2:51PM EDT | 80.00 | 11.28 | 11.15 | 11.35 | -0.42 | -3.59% | 3 | 1,690 | 50.34% |
| SHOP240621P00085000 | 2024-04-26 1:05PM EDT | 85.00 | 15.28 | 14.90 | 15.30 | +2.43 | +18.91% | 2 | 666 | 51.10% |
| SHOP240621P00090000 | 2024-04-25 10:14AM EDT | 90.00 | 19.95 | 19.15 | 19.85 | 0.00 | - | 1 | 529 | 54.30% |
| SHOP240621P00095000 | 2024-04-19 10:43AM EDT | 95.00 | 24.46 | 23.55 | 24.55 | 0.00 | - | 2 | 233 | 57.32% |
| SHOP240621P00100000 | 2024-04-18 12:42PM EDT | 100.00 | 30.35 | 28.60 | 29.30 | 0.00 | - | 5 | 85 | 59.23% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 105.00 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240621P00110000 | 2024-02-13 1:36PM EDT | 110.00 | 31.90 | 31.10 | 32.15 | 0.00 | - | 8 | 32 | 0.00% |
| SHOP240621P00115000 | 2024-01-31 3:31PM EDT | 115.00 | 34.65 | 37.85 | 38.90 | 0.00 | - | 14 | 0 | 0.00% |
| SHOP240621P00135000 | 2024-03-27 3:10PM EDT | 135.00 | 57.24 | 63.25 | 64.10 | 0.00 | - | 2 | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.