Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018C00040000 | 2024-04-15 3:16PM EDT | 40.00 | 30.50 | 32.65 | 33.40 | 0.00 | - | 1 | 7 | 73.66% |
| SHOP241018C00045000 | 2024-04-24 2:09PM EDT | 45.00 | 29.30 | 28.15 | 29.00 | 0.00 | - | 3 | 14 | 67.85% |
| SHOP241018C00050000 | 2024-04-24 2:05PM EDT | 50.00 | 25.10 | 24.00 | 24.50 | 0.00 | - | 10 | 91 | 62.38% |
| SHOP241018C00055000 | 2024-04-26 2:32PM EDT | 55.00 | 20.43 | 20.15 | 20.60 | -0.72 | -3.40% | 3 | 59 | 59.34% |
| SHOP241018C00060000 | 2024-04-25 3:50PM EDT | 60.00 | 16.50 | 16.70 | 17.10 | 0.00 | - | 92 | 116 | 57.19% |
| SHOP241018C00065000 | 2024-04-24 9:48AM EDT | 65.00 | 16.00 | 13.55 | 14.00 | 0.00 | - | 10 | 58 | 55.24% |
| SHOP241018C00070000 | 2024-04-26 11:49AM EDT | 70.00 | 11.15 | 11.15 | 11.30 | +0.16 | +1.46% | 9 | 154 | 54.50% |
| SHOP241018C00075000 | 2024-04-26 1:49PM EDT | 75.00 | 9.15 | 8.90 | 9.05 | +0.30 | +3.39% | 4 | 455 | 53.45% |
| SHOP241018C00080000 | 2024-04-26 1:33PM EDT | 80.00 | 7.20 | 7.00 | 7.10 | +0.30 | +4.35% | 4 | 735 | 52.33% |
| SHOP241018C00085000 | 2024-04-26 12:48PM EDT | 85.00 | 5.60 | 5.45 | 5.55 | +0.20 | +3.70% | 9 | 195 | 51.54% |
| SHOP241018C00090000 | 2024-04-26 3:48PM EDT | 90.00 | 4.20 | 4.20 | 4.30 | +0.10 | +2.44% | 49 | 187 | 50.87% |
| SHOP241018C00095000 | 2024-04-26 11:09AM EDT | 95.00 | 3.20 | 3.15 | 3.30 | +0.05 | +1.59% | 5 | 302 | 50.09% |
| SHOP241018C00100000 | 2024-04-26 1:32PM EDT | 100.00 | 2.55 | 2.48 | 2.57 | +0.21 | +8.97% | 7 | 245 | 50.13% |
| SHOP241018C00105000 | 2024-04-26 11:12AM EDT | 105.00 | 1.86 | 1.79 | 1.95 | -0.05 | -2.62% | 1 | 116 | 49.99% |
| SHOP241018C00110000 | 2024-04-22 3:15PM EDT | 110.00 | 1.44 | 1.28 | 1.52 | 0.00 | - | 3 | 79 | 50.02% |
| SHOP241018C00115000 | 2024-04-23 9:41AM EDT | 115.00 | 1.23 | 1.09 | 1.15 | 0.00 | - | 8 | 1,685 | 49.71% |
| SHOP241018C00120000 | 2024-04-17 9:45AM EDT | 120.00 | 0.93 | 0.85 | 0.89 | 0.00 | - | 1 | 33 | 49.73% |
| SHOP241018C00125000 | 2024-04-17 3:20PM EDT | 125.00 | 0.76 | 0.66 | 0.70 | 0.00 | - | 2 | 57 | 49.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241018P00040000 | 2024-04-19 11:57AM EDT | 40.00 | 0.67 | 0.40 | 0.68 | 0.00 | - | 2 | 36 | 54.64% |
| SHOP241018P00045000 | 2024-04-24 11:46AM EDT | 45.00 | 0.97 | 0.97 | 1.20 | 0.00 | - | 2 | 112 | 53.96% |
| SHOP241018P00050000 | 2024-04-26 2:17PM EDT | 50.00 | 1.67 | 1.66 | 1.91 | -0.48 | -22.33% | 4 | 253 | 51.81% |
| SHOP241018P00055000 | 2024-04-26 10:25AM EDT | 55.00 | 2.72 | 2.69 | 2.96 | +0.03 | +1.12% | 1 | 23 | 50.22% |
| SHOP241018P00060000 | 2024-04-26 12:00PM EDT | 60.00 | 4.20 | 4.05 | 4.20 | +0.25 | +6.33% | 2 | 124 | 48.56% |
| SHOP241018P00065000 | 2024-04-24 11:28AM EDT | 65.00 | 5.70 | 5.90 | 6.25 | 0.00 | - | 1 | 165 | 48.55% |
| SHOP241018P00070000 | 2024-04-24 1:17PM EDT | 70.00 | 7.88 | 8.15 | 8.30 | 0.00 | - | 12 | 80 | 46.18% |
| SHOP241018P00075000 | 2024-04-26 2:44PM EDT | 75.00 | 10.95 | 10.80 | 10.95 | -0.54 | -4.70% | 80 | 284 | 44.84% |
| SHOP241018P00080000 | 2024-04-26 12:00PM EDT | 80.00 | 14.15 | 13.85 | 14.10 | -1.10 | -7.21% | 95 | 266 | 43.97% |
| SHOP241018P00085000 | 2024-04-26 12:12PM EDT | 85.00 | 17.55 | 17.35 | 17.75 | -0.25 | -1.40% | 2 | 5 | 43.82% |
| SHOP241018P00090000 | 2024-04-01 9:36AM EDT | 90.00 | 17.90 | 21.15 | 21.45 | 0.00 | - | - | 7 | 42.10% |
| SHOP241018P00095000 | 2024-04-17 2:42PM EDT | 95.00 | 26.30 | 25.25 | 25.60 | 0.00 | - | 2 | 3 | 41.37% |
| SHOP241018P00100000 | 2024-03-20 11:33AM EDT | 100.00 | 24.75 | 30.90 | 31.75 | 0.00 | - | 5 | 42 | 51.07% |
| SHOP241018P00105000 | 2024-04-03 9:40AM EDT | 105.00 | 28.65 | 34.00 | 34.60 | 0.00 | - | 2 | 34 | 40.71% |
| SHOP241018P00110000 | 2024-04-12 2:31PM EDT | 110.00 | 40.85 | 38.50 | 39.50 | 0.00 | - | 1 | 23 | 42.94% |
| SHOP241018P00115000 | 2024-04-18 12:21PM EDT | 115.00 | 44.80 | 43.50 | 44.95 | 0.00 | - | 2 | 16 | 51.12% |
| SHOP241018P00120000 | 2024-03-08 4:10PM EDT | 120.00 | 43.80 | 44.45 | 45.05 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.