Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712C00040000 | 2024-06-27 10:45AM EDT | 40.00 | 25.74 | 26.00 | 29.80 | 0.00 | - | 8 | 8 | 219.92% |
| SHOP240712C00045000 | 2024-06-13 12:25PM EDT | 45.00 | 20.14 | 21.50 | 24.80 | 0.00 | - | 10 | 1 | 204.30% |
| SHOP240712C00050000 | 2024-06-27 10:45AM EDT | 50.00 | 15.76 | 16.70 | 19.65 | 0.00 | - | 8 | 6 | 162.70% |
| SHOP240712C00052000 | 2024-06-11 11:06AM EDT | 52.00 | 12.65 | 14.80 | 17.80 | 0.00 | - | - | 2 | 154.59% |
| SHOP240712C00053000 | 2024-06-20 10:25AM EDT | 53.00 | 11.52 | 13.30 | 16.85 | 0.00 | - | 1 | 1 | 130.66% |
| SHOP240712C00054000 | 2024-06-12 2:47PM EDT | 54.00 | 12.20 | 12.60 | 14.50 | 0.00 | - | - | 3 | 149.12% |
| SHOP240712C00055000 | 2024-07-03 11:59AM EDT | 55.00 | 11.79 | 11.65 | 14.60 | 0.00 | - | 1 | 9 | 118.56% |
| SHOP240712C00056000 | 2024-06-12 12:28PM EDT | 56.00 | 10.35 | 10.65 | 12.85 | 0.00 | - | 5 | 5 | 79.49% |
| SHOP240712C00057000 | 2024-07-01 12:52PM EDT | 57.00 | 6.85 | 9.65 | 11.45 | 0.00 | - | 1 | 10 | 120.41% |
| SHOP240712C00058000 | 2024-07-03 10:01AM EDT | 58.00 | 9.09 | 8.80 | 10.50 | 0.00 | - | 1 | 31 | 50.00% |
| SHOP240712C00059000 | 2024-07-05 3:18PM EDT | 59.00 | 9.00 | 7.75 | 10.30 | +1.00 | +12.50% | 5 | 75 | 81.64% |
| SHOP240712C00060000 | 2024-07-05 3:08PM EDT | 60.00 | 7.82 | 6.70 | 8.05 | +1.07 | +15.85% | 8 | 76 | 75.59% |
| SHOP240712C00061000 | 2024-07-05 3:57PM EDT | 61.00 | 6.83 | 5.70 | 7.85 | +0.88 | +14.79% | 36 | 133 | 50.98% |
| SHOP240712C00062000 | 2024-07-05 3:35PM EDT | 62.00 | 6.20 | 4.65 | 6.95 | +0.90 | +16.98% | 38 | 310 | 95.70% |
| SHOP240712C00063000 | 2024-07-05 3:44PM EDT | 63.00 | 5.04 | 3.85 | 6.00 | +0.84 | +20.00% | 88 | 215 | 87.65% |
| SHOP240712C00064000 | 2024-07-05 3:59PM EDT | 64.00 | 3.90 | 3.85 | 4.30 | +0.60 | +18.18% | 139 | 489 | 54.39% |
| SHOP240712C00065000 | 2024-07-05 3:59PM EDT | 65.00 | 3.02 | 3.00 | 3.10 | +0.51 | +20.32% | 285 | 602 | 38.57% |
| SHOP240712C00066000 | 2024-07-05 3:57PM EDT | 66.00 | 2.30 | 2.10 | 2.33 | +0.46 | +25.00% | 420 | 973 | 36.91% |
| SHOP240712C00067000 | 2024-07-05 3:59PM EDT | 67.00 | 1.63 | 1.60 | 1.74 | +0.31 | +23.48% | 1,065 | 1,089 | 37.70% |
| SHOP240712C00068000 | 2024-07-05 3:59PM EDT | 68.00 | 1.14 | 1.09 | 1.15 | +0.23 | +25.27% | 1,908 | 1,448 | 35.40% |
| SHOP240712C00069000 | 2024-07-05 3:59PM EDT | 69.00 | 0.75 | 0.75 | 0.78 | +0.10 | +15.38% | 1,384 | 1,348 | 35.94% |
| SHOP240712C00070000 | 2024-07-05 3:59PM EDT | 70.00 | 0.50 | 0.46 | 0.51 | +0.10 | +25.00% | 2,409 | 1,138 | 36.43% |
| SHOP240712C00071000 | 2024-07-05 3:59PM EDT | 71.00 | 0.32 | 0.28 | 0.32 | +0.04 | +14.29% | 626 | 529 | 36.77% |
| SHOP240712C00072000 | 2024-07-05 3:57PM EDT | 72.00 | 0.20 | 0.17 | 0.22 | +0.02 | +11.11% | 444 | 423 | 38.48% |
| SHOP240712C00073000 | 2024-07-05 3:59PM EDT | 73.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 804 | 191 | 39.36% |
| SHOP240712C00074000 | 2024-07-05 3:55PM EDT | 74.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 139 | 358 | 41.31% |
| SHOP240712C00075000 | 2024-07-05 3:58PM EDT | 75.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,708 | 966 | 42.97% |
| SHOP240712C00076000 | 2024-07-05 3:50PM EDT | 76.00 | 0.03 | 0.04 | 0.07 | -0.02 | -40.00% | 60 | 68 | 47.27% |
| SHOP240712C00077000 | 2024-07-05 3:22PM EDT | 77.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 6 | 73 | 51.56% |
| SHOP240712C00078000 | 2024-07-05 12:11PM EDT | 78.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 27 | 32 | 54.30% |
| SHOP240712C00080000 | 2024-07-05 3:57PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 275 | 54.69% |
| SHOP240712C00085000 | 2024-07-05 3:57PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 13 | 210 | 68.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240712P00045000 | 2024-06-04 10:33AM EDT | 45.00 | 0.11 | 0.00 | 0.93 | 0.00 | - | 1 | 0 | 199.02% |
| SHOP240712P00046000 | 2024-06-05 10:56AM EDT | 46.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 181.05% |
| SHOP240712P00047000 | 2024-06-07 10:38AM EDT | 47.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 8 | 8 | 182.03% |
| SHOP240712P00048000 | 2024-07-02 1:44PM EDT | 48.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 7 | 38 | 179.10% |
| SHOP240712P00049000 | 2024-07-02 1:44PM EDT | 49.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 960 | 961 | 173.63% |
| SHOP240712P00050000 | 2024-07-03 11:45AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 195 | 255 | 84.38% |
| SHOP240712P00051000 | 2024-07-05 10:09AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 41 | 13 | 96.88% |
| SHOP240712P00052000 | 2024-07-05 10:08AM EDT | 52.00 | 0.04 | 0.00 | 0.20 | -0.02 | -33.33% | 20 | 4 | 101.56% |
| SHOP240712P00053000 | 2024-07-05 10:09AM EDT | 53.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 20 | 61 | 75.00% |
| SHOP240712P00054000 | 2024-07-02 9:35AM EDT | 54.00 | 0.04 | 0.00 | 1.45 | 0.00 | - | 15 | 26 | 140.92% |
| SHOP240712P00055000 | 2024-07-03 10:49AM EDT | 55.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 966 | 101.17% |
| SHOP240712P00056000 | 2024-07-05 10:35AM EDT | 56.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 2 | 528 | 94.53% |
| SHOP240712P00057000 | 2024-07-05 3:49PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 76 | 809 | 54.69% |
| SHOP240712P00058000 | 2024-07-05 3:55PM EDT | 58.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 90 | 311 | 53.13% |
| SHOP240712P00059000 | 2024-07-05 1:17PM EDT | 59.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 371 | 51.95% |
| SHOP240712P00060000 | 2024-07-05 3:39PM EDT | 60.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 39 | 946 | 48.05% |
| SHOP240712P00061000 | 2024-07-05 3:46PM EDT | 61.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 116 | 225 | 43.75% |
| SHOP240712P00062000 | 2024-07-05 3:49PM EDT | 62.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 77 | 630 | 40.04% |
| SHOP240712P00063000 | 2024-07-05 3:53PM EDT | 63.00 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 114 | 286 | 35.74% |
| SHOP240712P00064000 | 2024-07-05 3:57PM EDT | 64.00 | 0.19 | 0.17 | 0.22 | -0.19 | -50.00% | 400 | 458 | 35.94% |
| SHOP240712P00065000 | 2024-07-05 3:59PM EDT | 65.00 | 0.32 | 0.29 | 0.35 | -0.29 | -47.54% | 372 | 1,211 | 34.08% |
| SHOP240712P00066000 | 2024-07-05 3:59PM EDT | 66.00 | 0.56 | 0.55 | 0.59 | -0.46 | -45.10% | 290 | 298 | 33.55% |
| SHOP240712P00067000 | 2024-07-05 3:58PM EDT | 67.00 | 0.91 | 0.89 | 0.95 | -0.56 | -38.10% | 430 | 110 | 33.35% |
| SHOP240712P00068000 | 2024-07-05 3:58PM EDT | 68.00 | 1.36 | 1.38 | 1.45 | -0.64 | -32.00% | 356 | 235 | 33.55% |
| SHOP240712P00069000 | 2024-07-05 3:47PM EDT | 69.00 | 1.85 | 2.02 | 2.08 | -0.88 | -32.23% | 25 | 76 | 33.94% |
| SHOP240712P00070000 | 2024-07-05 3:00PM EDT | 70.00 | 2.75 | 2.55 | 3.05 | -0.81 | -22.75% | 45 | 70 | 41.90% |
| SHOP240712P00071000 | 2024-07-01 1:07PM EDT | 71.00 | 7.35 | 2.94 | 4.60 | 0.00 | - | 12 | 30 | 67.19% |
| SHOP240712P00073000 | 2024-06-28 10:01AM EDT | 73.00 | 6.50 | 4.35 | 6.35 | 0.00 | - | 2 | 2 | 75.00% |
| SHOP240712P00075000 | 2024-07-03 9:50AM EDT | 75.00 | 8.18 | 5.85 | 7.65 | 0.00 | - | 2 | 2 | 58.79% |
| SHOP240712P00077000 | 2024-07-03 12:43PM EDT | 77.00 | 10.15 | 8.20 | 9.85 | 0.00 | - | 3 | 0 | 80.27% |
© 2024 Yahoo. All rights reserved.