Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726C00040000 | 2024-07-05 3:19PM EDT | 40.00 | 28.00 | 26.00 | 29.95 | +1.72 | +6.54% | 1 | 4 | 133.20% |
| SHOP240726C00045000 | 2024-07-05 10:47AM EDT | 45.00 | 22.60 | 21.90 | 24.45 | +0.85 | +3.91% | 1 | 10 | 119.24% |
| SHOP240726C00050000 | 2024-07-02 3:52PM EDT | 50.00 | 16.26 | 15.85 | 19.20 | 0.00 | - | 1 | 3 | 129.39% |
| SHOP240726C00052000 | 2024-06-26 10:15AM EDT | 52.00 | 13.43 | 14.75 | 17.10 | 0.00 | - | - | 1 | 72.56% |
| SHOP240726C00055000 | 2024-07-02 3:16PM EDT | 55.00 | 11.00 | 12.40 | 14.95 | 0.00 | - | 5 | 14 | 86.13% |
| SHOP240726C00056000 | 2024-06-21 1:27PM EDT | 56.00 | 9.15 | 10.90 | 13.45 | 0.00 | - | 4 | 4 | 65.67% |
| SHOP240726C00057000 | 2024-07-05 12:19PM EDT | 57.00 | 10.85 | 9.90 | 12.65 | +2.15 | +24.71% | 1 | 1 | 64.31% |
| SHOP240726C00058000 | 2024-07-03 10:22AM EDT | 58.00 | 9.00 | 9.40 | 11.65 | 0.00 | - | 2 | 5 | 66.60% |
| SHOP240726C00059000 | 2024-07-01 2:19PM EDT | 59.00 | 9.10 | 7.00 | 11.00 | +2.81 | +44.67% | 1 | 3 | 93.95% |
| SHOP240726C00060000 | 2024-07-05 3:57PM EDT | 60.00 | 8.15 | 7.00 | 10.05 | +3.28 | +67.35% | 4 | 31 | 56.54% |
| SHOP240726C00061000 | 2024-07-05 11:30AM EDT | 61.00 | 7.40 | 6.35 | 8.30 | +3.32 | +81.37% | 31 | 27 | 67.97% |
| SHOP240726C00062000 | 2024-07-05 3:44PM EDT | 62.00 | 6.55 | 6.25 | 6.45 | +0.85 | +14.91% | 132 | 70 | 44.73% |
| SHOP240726C00063000 | 2024-07-05 2:56PM EDT | 63.00 | 5.50 | 4.55 | 5.60 | +1.16 | +26.73% | 47 | 96 | 42.77% |
| SHOP240726C00064000 | 2024-07-05 3:43PM EDT | 64.00 | 4.90 | 4.25 | 4.85 | +0.80 | +19.51% | 28 | 150 | 42.09% |
| SHOP240726C00065000 | 2024-07-05 3:53PM EDT | 65.00 | 4.05 | 3.90 | 4.10 | +0.54 | +15.38% | 24 | 299 | 40.58% |
| SHOP240726C00066000 | 2024-07-05 3:57PM EDT | 66.00 | 3.40 | 2.86 | 3.45 | +0.52 | +18.06% | 39 | 598 | 39.94% |
| SHOP240726C00067000 | 2024-07-05 3:43PM EDT | 67.00 | 2.90 | 2.71 | 2.86 | +0.49 | +20.33% | 84 | 256 | 39.33% |
| SHOP240726C00068000 | 2024-07-05 3:46PM EDT | 68.00 | 2.46 | 2.13 | 2.35 | +0.44 | +21.78% | 330 | 666 | 39.01% |
| SHOP240726C00069000 | 2024-07-05 3:47PM EDT | 69.00 | 1.94 | 1.73 | 1.91 | +0.35 | +22.01% | 116 | 303 | 38.82% |
| SHOP240726C00070000 | 2024-07-05 3:56PM EDT | 70.00 | 1.50 | 1.45 | 1.53 | +0.20 | +15.38% | 820 | 700 | 38.60% |
| SHOP240726C00071000 | 2024-07-05 3:13PM EDT | 71.00 | 1.23 | 0.97 | 1.23 | +0.21 | +20.59% | 84 | 117 | 38.77% |
| SHOP240726C00072000 | 2024-07-05 3:32PM EDT | 72.00 | 1.05 | 0.82 | 0.97 | +0.23 | +28.05% | 60 | 238 | 38.77% |
| SHOP240726C00073000 | 2024-07-05 3:55PM EDT | 73.00 | 0.75 | 0.41 | 0.77 | +0.14 | +22.95% | 65 | 293 | 39.06% |
| SHOP240726C00074000 | 2024-07-05 3:01PM EDT | 74.00 | 0.58 | 0.43 | 0.61 | +0.05 | +9.43% | 15 | 129 | 39.40% |
| SHOP240726C00075000 | 2024-07-05 3:57PM EDT | 75.00 | 0.47 | 0.24 | 0.48 | +0.05 | +11.90% | 95 | 610 | 39.75% |
| SHOP240726C00076000 | 2024-07-05 3:03PM EDT | 76.00 | 0.35 | 0.15 | 0.39 | +0.04 | +12.90% | 21 | 174 | 40.53% |
| SHOP240726C00077000 | 2024-07-05 3:30PM EDT | 77.00 | 0.32 | 0.26 | 0.31 | +0.06 | +23.08% | 23 | 45 | 41.02% |
| SHOP240726C00078000 | 2024-07-05 3:54PM EDT | 78.00 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 150 | 12 | 41.65% |
| SHOP240726C00080000 | 2024-07-05 3:59PM EDT | 80.00 | 0.14 | 0.14 | 0.23 | 0.00 | - | 102 | 421 | 46.19% |
| SHOP240726C00085000 | 2024-07-05 3:19PM EDT | 85.00 | 0.06 | 0.01 | 0.29 | -0.01 | -14.29% | 2 | 44 | 53.81% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240726P00045000 | 2024-07-05 12:10PM EDT | 45.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 1 | 1 | 85.55% |
| SHOP240726P00049000 | 2024-07-03 10:51AM EDT | 49.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 13 | 16 | 103.52% |
| SHOP240726P00050000 | 2024-07-03 10:45AM EDT | 50.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 73 | 98.44% |
| SHOP240726P00051000 | 2024-06-28 12:42PM EDT | 51.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 68.95% |
| SHOP240726P00052000 | 2024-06-26 3:28PM EDT | 52.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 65.72% |
| SHOP240726P00053000 | 2024-07-02 11:36AM EDT | 53.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 2 | 36 | 62.79% |
| SHOP240726P00054000 | 2024-07-05 3:58PM EDT | 54.00 | 0.05 | 0.00 | 0.08 | -0.11 | -68.75% | 1 | 51 | 49.41% |
| SHOP240726P00055000 | 2024-07-05 3:05PM EDT | 55.00 | 0.07 | 0.01 | 0.10 | -0.08 | -53.33% | 10 | 162 | 47.85% |
| SHOP240726P00056000 | 2024-07-05 9:58AM EDT | 56.00 | 0.11 | 0.05 | 0.12 | -0.13 | -54.17% | 11 | 82 | 45.90% |
| SHOP240726P00057000 | 2024-07-05 1:56PM EDT | 57.00 | 0.14 | 0.06 | 0.20 | -0.07 | -33.33% | 24 | 331 | 47.17% |
| SHOP240726P00058000 | 2024-07-05 3:00PM EDT | 58.00 | 0.15 | 0.12 | 0.27 | -0.05 | -25.00% | 10 | 224 | 46.58% |
| SHOP240726P00059000 | 2024-07-05 11:53AM EDT | 59.00 | 0.20 | 0.16 | 0.20 | -0.11 | -35.48% | 11 | 217 | 39.45% |
| SHOP240726P00060000 | 2024-07-05 3:01PM EDT | 60.00 | 0.24 | 0.23 | 0.27 | -0.13 | -35.14% | 64 | 274 | 38.48% |
| SHOP240726P00061000 | 2024-07-05 1:17PM EDT | 61.00 | 0.36 | 0.20 | 0.37 | -0.15 | -29.41% | 13 | 106 | 37.79% |
| SHOP240726P00062000 | 2024-07-05 3:01PM EDT | 62.00 | 0.46 | 0.44 | 0.56 | -0.19 | -29.23% | 217 | 179 | 38.57% |
| SHOP240726P00063000 | 2024-07-05 2:59PM EDT | 63.00 | 0.65 | 0.60 | 0.71 | -0.24 | -26.97% | 32 | 98 | 37.31% |
| SHOP240726P00064000 | 2024-07-05 3:21PM EDT | 64.00 | 0.80 | 0.82 | 0.90 | -0.37 | -31.62% | 43 | 191 | 36.04% |
| SHOP240726P00065000 | 2024-07-05 3:52PM EDT | 65.00 | 1.10 | 0.94 | 1.22 | -0.41 | -27.15% | 36 | 184 | 36.26% |
| SHOP240726P00066000 | 2024-07-05 3:59PM EDT | 66.00 | 1.49 | 1.45 | 2.08 | -0.49 | -24.75% | 11 | 176 | 44.14% |
| SHOP240726P00067000 | 2024-07-05 2:01PM EDT | 67.00 | 2.05 | 1.66 | 2.00 | -0.25 | -10.87% | 6 | 27 | 35.74% |
| SHOP240726P00068000 | 2024-07-05 3:34PM EDT | 68.00 | 2.25 | 2.36 | 2.55 | -0.47 | -17.28% | 52 | 81 | 36.38% |
| SHOP240726P00069000 | 2024-07-05 3:34PM EDT | 69.00 | 2.79 | 2.91 | 3.05 | -0.91 | -24.59% | 39 | 35 | 35.21% |
| SHOP240726P00070000 | 2024-07-05 11:06AM EDT | 70.00 | 3.66 | 3.55 | 4.50 | -0.65 | -15.08% | 1 | 38 | 48.24% |
| SHOP240726P00071000 | 2024-07-01 10:40AM EDT | 71.00 | 4.80 | 4.20 | 4.40 | -3.20 | -40.00% | 5 | 4 | 35.28% |
| SHOP240726P00072000 | 2024-07-05 10:23AM EDT | 72.00 | 5.50 | 5.00 | 6.75 | -0.30 | -5.17% | 3 | 2 | 63.09% |
| SHOP240726P00074000 | 2024-07-05 10:56AM EDT | 74.00 | 6.85 | 5.65 | 7.80 | -2.16 | -23.97% | 12 | 5 | 56.08% |
| SHOP240726P00076000 | 2024-06-28 1:48PM EDT | 76.00 | 10.34 | 8.45 | 9.65 | 0.00 | - | 1 | 1 | 61.33% |
| SHOP240726P00078000 | 2024-07-05 3:45PM EDT | 78.00 | 10.17 | 9.30 | 11.25 | -2.09 | -17.05% | 3 | 1 | 59.91% |
| SHOP240726P00080000 | 2024-06-14 12:02PM EDT | 80.00 | 12.63 | 11.25 | 14.50 | 0.00 | - | - | 0 | 56.20% |
© 2024 Yahoo. All rights reserved.