Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719C00035000 | 2024-04-01 10:50AM EDT | 35.00 | 42.28 | 36.45 | 37.10 | 0.00 | - | 2 | 2 | 90.77% |
| SHOP240719C00040000 | 2024-04-01 11:03AM EDT | 40.00 | 37.80 | 31.70 | 32.30 | 0.00 | - | 11 | 25 | 83.06% |
| SHOP240719C00045000 | 2024-04-19 12:14PM EDT | 45.00 | 25.70 | 25.95 | 27.60 | 0.00 | - | 1 | 1 | 62.55% |
| SHOP240719C00050000 | 2024-04-25 11:54AM EDT | 50.00 | 22.18 | 22.50 | 23.00 | 0.00 | - | 3 | 263 | 69.46% |
| SHOP240719C00055000 | 2024-04-24 1:15PM EDT | 55.00 | 19.10 | 17.80 | 18.45 | 0.00 | - | 3 | 517 | 60.43% |
| SHOP240719C00060000 | 2024-04-24 9:39AM EDT | 60.00 | 17.00 | 13.95 | 14.35 | 0.00 | - | 10 | 173 | 57.08% |
| SHOP240719C00065000 | 2024-04-25 3:04PM EDT | 65.00 | 10.57 | 10.75 | 10.90 | -0.03 | -0.28% | 5 | 263 | 55.90% |
| SHOP240719C00070000 | 2024-04-26 1:25PM EDT | 70.00 | 8.05 | 7.85 | 8.00 | +0.35 | +4.55% | 35 | 650 | 54.00% |
| SHOP240719C00075000 | 2024-04-26 3:35PM EDT | 75.00 | 5.65 | 5.55 | 5.70 | +0.39 | +7.41% | 1,282 | 1,665 | 52.69% |
| SHOP240719C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 3.98 | 3.85 | 3.95 | +0.18 | +4.74% | 40 | 1,483 | 51.90% |
| SHOP240719C00085000 | 2024-04-26 1:14PM EDT | 85.00 | 2.60 | 2.42 | 2.68 | +0.05 | +1.96% | 6 | 1,247 | 50.56% |
| SHOP240719C00090000 | 2024-04-25 3:52PM EDT | 90.00 | 1.63 | 1.73 | 1.81 | 0.00 | - | 28 | 1,590 | 51.15% |
| SHOP240719C00095000 | 2024-04-26 3:28PM EDT | 95.00 | 1.17 | 1.13 | 1.23 | +0.01 | +0.86% | 33 | 3,349 | 51.15% |
| SHOP240719C00100000 | 2024-04-26 1:47PM EDT | 100.00 | 0.79 | 0.60 | 0.84 | +0.04 | +5.33% | 9 | 4,081 | 50.20% |
| SHOP240719C00105000 | 2024-04-26 2:29PM EDT | 105.00 | 0.52 | 0.51 | 0.60 | -0.02 | -3.70% | 1 | 3,711 | 52.20% |
| SHOP240719C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.37 | 0.34 | 0.40 | 0.00 | - | 12 | 392 | 52.39% |
| SHOP240719C00115000 | 2024-04-25 10:24AM EDT | 115.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 485 | 54.39% |
| SHOP240719C00120000 | 2024-04-24 11:28AM EDT | 120.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 3 | 513 | 53.52% |
| SHOP240719C00125000 | 2024-04-23 9:41AM EDT | 125.00 | 0.14 | 0.10 | 0.22 | 0.00 | - | 11 | 225 | 55.96% |
| SHOP240719C00130000 | 2024-04-26 11:41AM EDT | 130.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 4,621 | 53.32% |
| SHOP240719C00135000 | 2024-04-26 1:19PM EDT | 135.00 | 0.07 | 0.05 | 0.17 | -0.01 | -12.50% | 60 | 818 | 58.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240719P00035000 | 2024-04-26 1:57PM EDT | 35.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 780 | 1,021 | 66.21% |
| SHOP240719P00040000 | 2024-04-19 1:07PM EDT | 40.00 | 0.18 | 0.06 | 0.23 | 0.00 | - | 20 | 150 | 61.72% |
| SHOP240719P00045000 | 2024-04-26 12:08PM EDT | 45.00 | 0.39 | 0.21 | 0.40 | +0.03 | +8.33% | 1 | 1,253 | 57.81% |
| SHOP240719P00050000 | 2024-04-25 11:17AM EDT | 50.00 | 0.70 | 0.60 | 0.64 | 0.00 | - | 12 | 329 | 54.79% |
| SHOP240719P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 1.22 | 1.02 | 1.25 | -0.20 | -14.08% | 1 | 1,656 | 51.44% |
| SHOP240719P00060000 | 2024-04-26 9:40AM EDT | 60.00 | 2.23 | 2.13 | 2.36 | -0.16 | -6.69% | 6 | 2,448 | 51.25% |
| SHOP240719P00065000 | 2024-04-26 10:24AM EDT | 65.00 | 3.65 | 3.65 | 3.75 | -0.23 | -5.93% | 1 | 2,523 | 49.71% |
| SHOP240719P00070000 | 2024-04-26 2:49PM EDT | 70.00 | 5.83 | 5.70 | 5.85 | -0.27 | -4.43% | 172 | 1,124 | 48.41% |
| SHOP240719P00075000 | 2024-04-26 11:21AM EDT | 75.00 | 8.60 | 8.40 | 8.55 | -0.25 | -2.82% | 75 | 1,138 | 47.19% |
| SHOP240719P00080000 | 2024-04-26 3:28PM EDT | 80.00 | 11.75 | 11.70 | 11.85 | +0.52 | +4.63% | 110 | 1,400 | 46.24% |
| SHOP240719P00085000 | 2024-04-26 11:06AM EDT | 85.00 | 15.75 | 15.25 | 15.75 | -0.35 | -2.17% | 3 | 403 | 46.31% |
| SHOP240719P00090000 | 2024-04-22 10:44AM EDT | 90.00 | 20.90 | 19.50 | 19.95 | 0.00 | - | 28 | 1,874 | 45.80% |
| SHOP240719P00095000 | 2024-04-01 12:18PM EDT | 95.00 | 19.06 | 23.80 | 24.60 | 0.00 | - | 1 | 195 | 47.80% |
| SHOP240719P00100000 | 2024-03-25 12:40PM EDT | 100.00 | 22.70 | 27.60 | 28.15 | 0.00 | - | 6 | 10 | 0.00% |
| SHOP240719P00105000 | 2024-02-14 2:31PM EDT | 105.00 | 26.80 | 28.60 | 29.00 | 0.00 | - | 3 | 63 | 0.00% |
| SHOP240719P00110000 | 2024-02-15 12:36PM EDT | 110.00 | 28.55 | 33.20 | 33.80 | 0.00 | - | 1 | 14 | 0.00% |
| SHOP240719P00115000 | 2024-04-10 3:30PM EDT | 115.00 | 43.05 | 43.35 | 44.00 | 0.00 | - | 235 | 0 | 55.37% |
| SHOP240719P00120000 | 2024-02-12 1:09PM EDT | 120.00 | 32.05 | 41.20 | 41.80 | 0.00 | - | 20 | 0 | 0.00% |
| SHOP240719P00125000 | 2024-02-09 11:38AM EDT | 125.00 | 36.95 | 47.95 | 49.55 | 0.00 | - | - | 0 | 0.00% |
| SHOP240719P00130000 | 2024-04-18 12:21PM EDT | 130.00 | 59.80 | 58.15 | 59.10 | 0.00 | - | 1 | 0 | 69.34% |
© 2024 Yahoo. All rights reserved.