Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00040000 | 2024-06-18 11:05AM EDT | 40.00 | 25.09 | 26.05 | 30.00 | 0.00 | - | - | 1 | 118.65% |
| SHOP240802C00050000 | 2024-06-24 3:24PM EDT | 50.00 | 15.09 | 16.60 | 20.15 | 0.00 | - | - | 1 | 88.48% |
| SHOP240802C00055000 | 2024-06-21 2:48PM EDT | 55.00 | 11.17 | 12.05 | 15.00 | 0.00 | - | 2 | 2 | 70.80% |
| SHOP240802C00056000 | 2024-07-02 11:59AM EDT | 56.00 | 10.00 | 11.10 | 14.15 | 0.00 | - | 2 | 2 | 68.85% |
| SHOP240802C00057000 | 2024-07-03 10:35AM EDT | 57.00 | 10.50 | 10.25 | 12.65 | 0.00 | - | 1 | 5 | 60.21% |
| SHOP240802C00060000 | 2024-07-05 3:20PM EDT | 60.00 | 9.28 | 7.40 | 10.95 | +1.68 | +22.11% | 1 | 34 | 61.57% |
| SHOP240802C00061000 | 2024-07-02 12:55PM EDT | 61.00 | 6.82 | 6.25 | 8.65 | 0.00 | - | 5 | 11 | 64.80% |
| SHOP240802C00062000 | 2024-07-03 11:15AM EDT | 62.00 | 7.13 | 7.10 | 8.60 | +0.35 | +5.16% | 5 | 38 | 62.72% |
| SHOP240802C00063000 | 2024-07-05 11:31AM EDT | 63.00 | 6.76 | 6.50 | 6.95 | +1.21 | +21.80% | 4 | 34 | 55.37% |
| SHOP240802C00064000 | 2024-07-05 10:34AM EDT | 64.00 | 5.99 | 5.95 | 6.65 | +0.26 | +4.54% | 1 | 107 | 58.37% |
| SHOP240802C00065000 | 2024-07-05 3:33PM EDT | 65.00 | 5.78 | 5.40 | 5.80 | +0.73 | +14.46% | 22 | 268 | 56.74% |
| SHOP240802C00066000 | 2024-07-05 3:19PM EDT | 66.00 | 5.10 | 4.85 | 5.10 | +0.60 | +13.33% | 18 | 180 | 55.71% |
| SHOP240802C00067000 | 2024-07-05 3:37PM EDT | 67.00 | 4.55 | 4.25 | 4.60 | +0.42 | +10.17% | 123 | 180 | 55.20% |
| SHOP240802C00068000 | 2024-07-05 3:53PM EDT | 68.00 | 4.13 | 3.85 | 4.10 | +0.68 | +19.71% | 68 | 161 | 55.54% |
| SHOP240802C00069000 | 2024-07-05 3:28PM EDT | 69.00 | 3.70 | 3.30 | 3.75 | +0.64 | +20.92% | 11 | 82 | 55.35% |
| SHOP240802C00070000 | 2024-07-05 3:59PM EDT | 70.00 | 3.15 | 3.10 | 3.15 | +0.40 | +14.55% | 241 | 551 | 55.35% |
| SHOP240802C00071000 | 2024-07-05 12:33PM EDT | 71.00 | 2.88 | 2.69 | 2.87 | +0.33 | +12.94% | 21 | 63 | 55.62% |
| SHOP240802C00072000 | 2024-07-05 3:05PM EDT | 72.00 | 2.48 | 2.10 | 2.78 | +0.28 | +12.73% | 22 | 51 | 55.47% |
| SHOP240802C00073000 | 2024-07-05 3:30PM EDT | 73.00 | 2.14 | 1.67 | 2.53 | +0.26 | +13.83% | 17 | 54 | 54.88% |
| SHOP240802C00074000 | 2024-07-05 2:45PM EDT | 74.00 | 1.92 | 1.80 | 2.17 | +0.37 | +23.87% | 24 | 27 | 57.18% |
| SHOP240802C00075000 | 2024-07-05 3:54PM EDT | 75.00 | 1.64 | 1.56 | 1.69 | +0.20 | +13.89% | 68 | 406 | 55.35% |
| SHOP240802C00076000 | 2024-07-05 2:44PM EDT | 76.00 | 1.45 | 1.22 | 1.96 | +0.32 | +28.32% | 7 | 46 | 58.33% |
| SHOP240802C00077000 | 2024-07-05 3:48PM EDT | 77.00 | 1.26 | 1.20 | 1.28 | +0.18 | +16.67% | 44 | 193 | 55.66% |
| SHOP240802C00078000 | 2024-07-05 1:30PM EDT | 78.00 | 1.14 | 1.01 | 1.12 | +0.24 | +26.67% | 2 | 32 | 55.54% |
| SHOP240802C00080000 | 2024-07-05 3:43PM EDT | 80.00 | 0.85 | 0.78 | 0.88 | +0.14 | +19.72% | 66 | 123 | 56.49% |
| SHOP240802C00085000 | 2024-07-05 3:58PM EDT | 85.00 | 0.43 | 0.43 | 0.50 | +0.02 | +4.88% | 13 | 108 | 59.33% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00045000 | 2024-07-01 11:17AM EDT | 45.00 | 0.17 | 0.01 | 0.46 | 0.00 | - | 1 | 2 | 86.13% |
| SHOP240802P00050000 | 2024-07-05 3:35PM EDT | 50.00 | 0.14 | 0.05 | 0.20 | -0.04 | -22.22% | 1 | 184 | 59.38% |
| SHOP240802P00052000 | 2024-07-02 11:04AM EDT | 52.00 | 0.38 | 0.08 | 1.46 | 0.00 | - | 200 | 208 | 80.47% |
| SHOP240802P00053000 | 2024-07-05 2:12PM EDT | 53.00 | 0.23 | 0.15 | 0.51 | -0.27 | -54.00% | 201 | 10,172 | 60.74% |
| SHOP240802P00054000 | 2024-07-05 3:56PM EDT | 54.00 | 0.24 | 0.22 | 1.51 | -0.26 | -52.00% | 1 | 8,573 | 74.41% |
| SHOP240802P00055000 | 2024-07-05 3:35PM EDT | 55.00 | 0.37 | 0.00 | 1.54 | -0.02 | -5.13% | 3 | 100 | 67.48% |
| SHOP240802P00056000 | 2024-07-05 11:22AM EDT | 56.00 | 0.50 | 0.32 | 0.71 | -0.07 | -12.28% | 1 | 140 | 55.96% |
| SHOP240802P00057000 | 2024-07-03 12:09PM EDT | 57.00 | 0.70 | 0.37 | 0.73 | +0.04 | +6.06% | 8 | 229 | 53.03% |
| SHOP240802P00058000 | 2024-07-05 1:27PM EDT | 58.00 | 0.79 | 0.03 | 1.67 | -0.06 | -7.06% | 23 | 94 | 56.64% |
| SHOP240802P00059000 | 2024-07-05 2:34PM EDT | 59.00 | 0.88 | 0.68 | 1.06 | -0.12 | -12.00% | 13 | 152 | 52.78% |
| SHOP240802P00060000 | 2024-07-05 3:23PM EDT | 60.00 | 1.00 | 0.98 | 1.15 | -0.25 | -20.00% | 78 | 148 | 52.47% |
| SHOP240802P00061000 | 2024-07-05 3:05PM EDT | 61.00 | 1.10 | 1.15 | 1.75 | -0.45 | -29.03% | 3 | 12 | 55.01% |
| SHOP240802P00062000 | 2024-07-05 1:43PM EDT | 62.00 | 1.66 | 1.29 | 2.01 | -0.11 | -6.21% | 2 | 105 | 53.47% |
| SHOP240802P00063000 | 2024-07-03 12:29PM EDT | 63.00 | 2.00 | 1.68 | 2.58 | -0.07 | -3.38% | 1 | 121 | 55.91% |
| SHOP240802P00064000 | 2024-07-05 1:18PM EDT | 64.00 | 2.35 | 1.76 | 2.75 | -0.16 | -6.37% | 31 | 130 | 52.27% |
| SHOP240802P00065000 | 2024-07-05 3:26PM EDT | 65.00 | 2.54 | 1.84 | 2.99 | -0.51 | -16.72% | 4 | 41 | 57.03% |
| SHOP240802P00066000 | 2024-07-05 3:26PM EDT | 66.00 | 2.80 | 2.62 | 3.45 | -1.20 | -30.00% | 3 | 23 | 51.44% |
| SHOP240802P00067000 | 2024-07-05 3:47PM EDT | 67.00 | 3.42 | 2.61 | 4.00 | -0.43 | -11.17% | 27 | 84 | 57.98% |
| SHOP240802P00068000 | 2024-07-05 11:14AM EDT | 68.00 | 4.06 | 2.70 | 4.15 | -0.94 | -18.80% | 5 | 11 | 52.93% |
| SHOP240802P00069000 | 2024-07-02 12:36PM EDT | 69.00 | 5.81 | 4.10 | 5.10 | 0.00 | - | 1 | 13 | 51.42% |
| SHOP240802P00070000 | 2024-07-05 3:25PM EDT | 70.00 | 4.90 | 4.75 | 5.70 | -0.92 | -15.81% | 17 | 33 | 51.69% |
| SHOP240802P00071000 | 2024-07-05 3:54PM EDT | 71.00 | 5.57 | 4.55 | 6.00 | -1.82 | -24.63% | 15 | 1 | 53.54% |
| SHOP240802P00073000 | 2024-07-03 10:00AM EDT | 73.00 | 7.70 | 5.90 | 9.10 | 0.00 | - | 1 | 2 | 55.32% |
| SHOP240802P00080000 | 2024-07-05 3:47PM EDT | 80.00 | 12.46 | 12.75 | 13.30 | -1.99 | -13.77% | 2 | 40 | 52.49% |
© 2024 Yahoo. All rights reserved.