Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920C00025000 | 2024-03-20 2:01PM EDT | 25.00 | 54.67 | 44.95 | 45.75 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240920C00030000 | 2024-04-03 10:47AM EDT | 30.00 | 49.76 | 41.85 | 42.55 | 0.00 | - | 8 | 13 | 94.19% |
| SHOP240920C00035000 | 2024-04-03 2:59PM EDT | 35.00 | 42.38 | 37.05 | 37.70 | 0.00 | - | 1 | 35 | 83.20% |
| SHOP240920C00040000 | 2024-02-07 11:17AM EDT | 40.00 | 46.20 | 37.50 | 38.50 | 0.00 | - | 3 | 48 | 137.40% |
| SHOP240920C00045000 | 2024-04-19 12:14PM EDT | 45.00 | 26.75 | 27.95 | 28.30 | 0.00 | - | 1 | 63 | 68.63% |
| SHOP240920C00050000 | 2024-04-25 2:22PM EDT | 50.00 | 23.90 | 23.50 | 24.00 | +0.16 | +0.67% | 4 | 140 | 63.21% |
| SHOP240920C00055000 | 2024-04-23 9:40AM EDT | 55.00 | 20.35 | 19.55 | 20.05 | 0.00 | - | 4 | 159 | 60.17% |
| SHOP240920C00060000 | 2024-04-26 3:55PM EDT | 60.00 | 16.70 | 16.05 | 16.45 | +0.89 | +5.63% | 10 | 603 | 58.00% |
| SHOP240920C00065000 | 2024-04-25 3:52PM EDT | 65.00 | 12.75 | 12.90 | 13.30 | 0.00 | - | 66 | 479 | 56.18% |
| SHOP240920C00070000 | 2024-04-26 12:19PM EDT | 70.00 | 10.28 | 10.40 | 10.55 | -0.07 | -0.68% | 6 | 874 | 55.21% |
| SHOP240920C00075000 | 2024-04-26 2:44PM EDT | 75.00 | 8.15 | 8.10 | 8.25 | +0.10 | +1.24% | 46 | 2,779 | 53.91% |
| SHOP240920C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 6.30 | 6.20 | 6.40 | +0.35 | +5.88% | 34 | 2,803 | 52.92% |
| SHOP240920C00085000 | 2024-04-26 11:30AM EDT | 85.00 | 4.70 | 4.70 | 4.90 | +0.04 | +0.86% | 9 | 2,129 | 52.15% |
| SHOP240920C00090000 | 2024-04-26 3:06PM EDT | 90.00 | 3.60 | 3.55 | 3.70 | +0.10 | +2.86% | 26 | 2,239 | 51.56% |
| SHOP240920C00095000 | 2024-04-26 1:51PM EDT | 95.00 | 2.78 | 2.65 | 2.75 | +0.25 | +9.88% | 25 | 940 | 50.98% |
| SHOP240920C00100000 | 2024-04-26 2:29PM EDT | 100.00 | 1.99 | 1.85 | 2.14 | +0.07 | +3.65% | 29 | 1,164 | 50.50% |
| SHOP240920C00105000 | 2024-04-25 11:52AM EDT | 105.00 | 1.48 | 1.34 | 1.56 | 0.00 | - | 4 | 542 | 51.03% |
| SHOP240920C00110000 | 2024-04-24 3:12PM EDT | 110.00 | 1.14 | 0.93 | 1.18 | -0.16 | -12.31% | 1 | 692 | 51.05% |
| SHOP240920C00115000 | 2024-04-24 2:00PM EDT | 115.00 | 1.01 | 0.66 | 0.90 | 0.00 | - | 1 | 877 | 51.17% |
| SHOP240920C00120000 | 2024-04-26 10:39AM EDT | 120.00 | 0.63 | 0.63 | 0.68 | -0.22 | -25.88% | 21 | 464 | 50.81% |
| SHOP240920C00125000 | 2024-04-22 10:22AM EDT | 125.00 | 0.53 | 0.49 | 0.52 | 0.00 | - | 1 | 201 | 51.07% |
| SHOP240920C00130000 | 2024-04-23 1:44PM EDT | 130.00 | 0.54 | 0.29 | 0.47 | 0.00 | - | 1 | 45 | 51.07% |
| SHOP240920C00135000 | 2024-04-23 12:47PM EDT | 135.00 | 0.38 | 0.17 | 0.43 | 0.00 | - | 5 | 215 | 51.51% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240920P00025000 | 2024-04-19 1:59PM EDT | 25.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 3,605 | 73.44% |
| SHOP240920P00030000 | 2024-04-08 2:48PM EDT | 30.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 2 | 182 | 66.60% |
| SHOP240920P00035000 | 2024-04-24 10:18AM EDT | 35.00 | 0.18 | 0.20 | 0.31 | 0.00 | - | 10 | 418 | 61.62% |
| SHOP240920P00040000 | 2024-04-24 11:05AM EDT | 40.00 | 0.40 | 0.30 | 0.54 | 0.00 | - | 3 | 754 | 56.54% |
| SHOP240920P00045000 | 2024-04-26 9:58AM EDT | 45.00 | 0.81 | 0.81 | 0.84 | +0.07 | +9.46% | 2 | 328 | 54.69% |
| SHOP240920P00050000 | 2024-04-25 10:42AM EDT | 50.00 | 1.44 | 1.31 | 1.70 | -0.21 | -12.73% | 10 | 597 | 53.39% |
| SHOP240920P00055000 | 2024-04-25 12:26PM EDT | 55.00 | 2.35 | 2.35 | 2.42 | -0.18 | -7.11% | 8 | 1,238 | 51.00% |
| SHOP240920P00060000 | 2024-04-25 12:56PM EDT | 60.00 | 3.90 | 3.65 | 3.75 | 0.00 | - | 16 | 717 | 49.83% |
| SHOP240920P00065000 | 2024-04-26 2:15PM EDT | 65.00 | 5.40 | 5.40 | 5.55 | -0.25 | -4.42% | 30 | 1,493 | 48.69% |
| SHOP240920P00070000 | 2024-04-26 10:53AM EDT | 70.00 | 7.70 | 7.65 | 7.75 | -0.14 | -1.79% | 18 | 1,020 | 47.29% |
| SHOP240920P00075000 | 2024-04-26 3:06PM EDT | 75.00 | 10.40 | 10.30 | 10.45 | -0.25 | -2.35% | 93 | 2,346 | 46.17% |
| SHOP240920P00080000 | 2024-04-26 10:54AM EDT | 80.00 | 13.50 | 13.40 | 13.60 | -0.30 | -2.17% | 13 | 1,301 | 45.14% |
| SHOP240920P00085000 | 2024-04-26 1:32PM EDT | 85.00 | 16.83 | 16.80 | 17.10 | -1.05 | -5.87% | 5 | 292 | 43.82% |
| SHOP240920P00090000 | 2024-04-26 1:04PM EDT | 90.00 | 20.98 | 20.75 | 21.25 | -0.97 | -4.42% | 55 | 1,137 | 44.57% |
| SHOP240920P00095000 | 2024-04-25 11:39AM EDT | 95.00 | 25.55 | 24.85 | 25.30 | 0.00 | - | 100 | 147 | 42.68% |
| SHOP240920P00100000 | 2024-03-27 12:01PM EDT | 100.00 | 24.75 | 29.10 | 29.80 | 0.00 | - | 1 | 101 | 42.59% |
| SHOP240920P00105000 | 2024-04-24 2:52PM EDT | 105.00 | 33.70 | 33.95 | 34.40 | 0.00 | - | 30 | 36 | 41.92% |
| SHOP240920P00110000 | 2024-04-23 3:34PM EDT | 110.00 | 36.05 | 38.50 | 39.10 | 0.00 | - | 2 | 82 | 40.72% |
| SHOP240920P00115000 | 2024-03-06 3:32PM EDT | 115.00 | 41.50 | 39.55 | 40.25 | 0.00 | - | 2 | 30 | 0.00% |
| SHOP240920P00120000 | 2024-04-04 2:03PM EDT | 120.00 | 43.50 | 48.40 | 48.90 | 0.00 | - | 1 | 0 | 42.09% |
© 2024 Yahoo. All rights reserved.