Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816C00030000 | 2024-06-10 12:26PM EDT | 30.00 | 33.33 | 36.15 | 40.00 | 0.00 | - | - | 2 | 145.02% |
| SHOP240816C00040000 | 2024-06-21 1:26PM EDT | 40.00 | 25.04 | 26.20 | 30.05 | 0.00 | - | 1 | 2 | 101.71% |
| SHOP240816C00045000 | 2024-07-03 9:57AM EDT | 45.00 | 22.32 | 22.20 | 24.15 | 0.00 | - | 15 | 28 | 84.33% |
| SHOP240816C00050000 | 2024-07-05 3:50PM EDT | 50.00 | 18.41 | 17.15 | 19.45 | +1.98 | +12.05% | 2 | 79 | 70.17% |
| SHOP240816C00055000 | 2024-07-05 3:34PM EDT | 55.00 | 14.15 | 13.75 | 13.90 | +0.90 | +6.79% | 2 | 112 | 63.84% |
| SHOP240816C00060000 | 2024-07-05 3:49PM EDT | 60.00 | 9.84 | 9.75 | 9.90 | +0.78 | +8.61% | 107 | 746 | 59.60% |
| SHOP240816C00065000 | 2024-07-05 3:35PM EDT | 65.00 | 6.60 | 6.50 | 6.60 | +0.55 | +9.09% | 229 | 3,105 | 57.23% |
| SHOP240816C00070000 | 2024-07-05 3:57PM EDT | 70.00 | 4.15 | 4.10 | 4.15 | +0.45 | +12.16% | 513 | 6,168 | 56.19% |
| SHOP240816C00075000 | 2024-07-05 3:59PM EDT | 75.00 | 2.49 | 2.46 | 2.55 | +0.27 | +12.16% | 566 | 2,344 | 56.20% |
| SHOP240816C00080000 | 2024-07-05 3:56PM EDT | 80.00 | 1.44 | 1.41 | 1.49 | +0.15 | +11.63% | 359 | 1,684 | 56.15% |
| SHOP240816C00085000 | 2024-07-05 3:56PM EDT | 85.00 | 0.84 | 0.77 | 0.86 | +0.10 | +13.51% | 169 | 586 | 56.30% |
| SHOP240816C00090000 | 2024-07-05 3:55PM EDT | 90.00 | 0.50 | 0.49 | 0.52 | +0.04 | +8.70% | 23 | 215 | 58.15% |
| SHOP240816C00095000 | 2024-07-05 3:31PM EDT | 95.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 12 | 120 | 60.55% |
| SHOP240816C00100000 | 2024-07-05 3:20PM EDT | 100.00 | 0.17 | 0.17 | 0.25 | -0.03 | -15.00% | 2 | 106 | 61.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816P00035000 | 2024-07-02 1:48PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 240 | 1,745 | 78.91% |
| SHOP240816P00040000 | 2024-07-05 3:24PM EDT | 40.00 | 0.05 | 0.02 | 0.11 | -0.03 | -37.50% | 1 | 46 | 71.09% |
| SHOP240816P00045000 | 2024-07-05 2:07PM EDT | 45.00 | 0.12 | 0.07 | 0.18 | -0.01 | -7.69% | 175 | 242 | 62.79% |
| SHOP240816P00050000 | 2024-07-05 3:55PM EDT | 50.00 | 0.30 | 0.31 | 0.34 | -0.06 | -16.67% | 192 | 3,101 | 58.69% |
| SHOP240816P00055000 | 2024-07-05 3:50PM EDT | 55.00 | 0.79 | 0.73 | 0.83 | -0.10 | -11.24% | 192 | 1,439 | 55.32% |
| SHOP240816P00060000 | 2024-07-05 3:57PM EDT | 60.00 | 1.76 | 1.77 | 1.78 | -0.21 | -10.66% | 604 | 1,587 | 53.66% |
| SHOP240816P00065000 | 2024-07-05 3:36PM EDT | 65.00 | 3.50 | 3.45 | 3.55 | -0.30 | -7.89% | 224 | 1,779 | 52.44% |
| SHOP240816P00070000 | 2024-07-05 1:32PM EDT | 70.00 | 6.20 | 6.00 | 6.10 | -0.35 | -5.34% | 83 | 851 | 51.32% |
| SHOP240816P00075000 | 2024-07-05 3:43PM EDT | 75.00 | 9.25 | 9.30 | 9.45 | -0.80 | -7.96% | 83 | 641 | 50.05% |
| SHOP240816P00080000 | 2024-07-02 1:42PM EDT | 80.00 | 14.94 | 13.15 | 13.50 | 0.00 | - | 5 | 470 | 51.22% |
| SHOP240816P00085000 | 2024-07-02 12:49PM EDT | 85.00 | 19.70 | 17.65 | 17.95 | 0.00 | - | 9 | 199 | 51.27% |
| SHOP240816P00090000 | 2024-06-28 12:56PM EDT | 90.00 | 24.10 | 21.40 | 23.15 | 0.00 | - | 65 | 79 | 64.89% |
| SHOP240816P00095000 | 2024-06-18 10:02AM EDT | 95.00 | 30.24 | 25.30 | 27.75 | 0.00 | - | 10 | 0 | 62.21% |
© 2024 Yahoo. All rights reserved.