Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220C00040000 | 2024-04-10 9:34AM EDT | 40.00 | 34.95 | 32.65 | 33.95 | 0.00 | - | 2 | 33 | 66.04% |
| SHOP241220C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 34.05 | 29.20 | 29.80 | 0.00 | - | 30 | 53 | 66.00% |
| SHOP241220C00050000 | 2024-04-23 9:45AM EDT | 50.00 | 26.55 | 25.35 | 26.00 | 0.00 | - | 6 | 39 | 63.48% |
| SHOP241220C00055000 | 2024-04-26 10:34AM EDT | 55.00 | 21.96 | 21.80 | 22.20 | +0.71 | +3.34% | 1 | 111 | 60.51% |
| SHOP241220C00060000 | 2024-04-19 10:20AM EDT | 60.00 | 18.90 | 17.65 | 18.90 | 0.00 | - | 10 | 55 | 56.15% |
| SHOP241220C00065000 | 2024-04-25 10:39AM EDT | 65.00 | 15.45 | 15.80 | 15.95 | 0.00 | - | 3 | 123 | 57.25% |
| SHOP241220C00070000 | 2024-04-26 11:05AM EDT | 70.00 | 13.22 | 12.95 | 13.40 | +0.06 | +0.46% | 1 | 457 | 55.36% |
| SHOP241220C00075000 | 2024-04-25 1:07PM EDT | 75.00 | 10.90 | 10.00 | 11.15 | 0.00 | - | 2 | 746 | 52.68% |
| SHOP241220C00080000 | 2024-04-26 10:48AM EDT | 80.00 | 9.15 | 9.05 | 9.20 | +0.05 | +0.55% | 2 | 588 | 53.82% |
| SHOP241220C00085000 | 2024-04-26 12:49PM EDT | 85.00 | 7.40 | 7.20 | 7.55 | -0.49 | -6.21% | 3 | 391 | 52.50% |
| SHOP241220C00090000 | 2024-04-26 2:18PM EDT | 90.00 | 6.10 | 6.05 | 6.20 | -0.55 | -8.27% | 3 | 760 | 52.37% |
| SHOP241220C00095000 | 2024-04-25 3:50PM EDT | 95.00 | 4.84 | 4.80 | 5.05 | 0.00 | - | 2 | 268 | 51.51% |
| SHOP241220C00100000 | 2024-04-26 10:05AM EDT | 100.00 | 3.97 | 4.00 | 4.15 | +0.07 | +1.79% | 11 | 449 | 51.48% |
| SHOP241220C00105000 | 2024-04-24 10:16AM EDT | 105.00 | 3.80 | 3.25 | 3.40 | 0.00 | - | 3 | 221 | 51.21% |
| SHOP241220C00110000 | 2024-04-26 1:16PM EDT | 110.00 | 2.66 | 1.89 | 2.79 | -0.33 | -11.04% | 7 | 170 | 51.47% |
| SHOP241220C00115000 | 2024-04-24 1:31PM EDT | 115.00 | 2.45 | 2.11 | 2.30 | 0.00 | - | 3 | 479 | 50.76% |
| SHOP241220C00120000 | 2024-04-26 11:46AM EDT | 120.00 | 1.77 | 1.74 | 1.87 | -0.08 | -4.32% | 20 | 409 | 50.66% |
| SHOP241220C00125000 | 2024-04-25 9:51AM EDT | 125.00 | 1.42 | 1.35 | 1.52 | 0.00 | - | 3 | 164 | 50.22% |
| SHOP241220C00130000 | 2024-04-22 12:11PM EDT | 130.00 | 1.18 | 1.19 | 1.26 | 0.00 | - | 1 | 74 | 50.66% |
| SHOP241220C00135000 | 2024-04-26 2:18PM EDT | 135.00 | 1.00 | 1.00 | 1.05 | 0.00 | - | 3 | 576 | 50.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP241220P00035000 | 2024-04-25 1:25PM EDT | 35.00 | 0.58 | 0.41 | 0.61 | 0.00 | - | 13 | 15 | 55.18% |
| SHOP241220P00040000 | 2024-04-25 3:59PM EDT | 40.00 | 1.03 | 0.92 | 0.99 | 0.00 | - | 5 | 508 | 53.56% |
| SHOP241220P00045000 | 2024-04-24 10:41AM EDT | 45.00 | 1.50 | 1.57 | 1.64 | 0.00 | - | 1 | 749 | 51.87% |
| SHOP241220P00050000 | 2024-04-26 11:14AM EDT | 50.00 | 2.55 | 2.50 | 2.58 | -0.12 | -4.49% | 3 | 565 | 50.46% |
| SHOP241220P00055000 | 2024-04-24 9:40AM EDT | 55.00 | 3.30 | 3.75 | 3.85 | 0.00 | - | 1 | 221 | 49.54% |
| SHOP241220P00060000 | 2024-04-26 11:32AM EDT | 60.00 | 5.45 | 5.30 | 5.45 | -0.18 | -3.20% | 1 | 476 | 48.28% |
| SHOP241220P00065000 | 2024-04-25 2:17PM EDT | 65.00 | 7.55 | 7.30 | 8.15 | 0.00 | - | 15 | 695 | 50.61% |
| SHOP241220P00070000 | 2024-04-26 12:22PM EDT | 70.00 | 9.80 | 9.60 | 9.75 | +0.25 | +2.62% | 5 | 1,512 | 45.97% |
| SHOP241220P00075000 | 2024-04-26 1:04PM EDT | 75.00 | 12.43 | 12.25 | 12.65 | +0.23 | +1.89% | 55 | 442 | 45.74% |
| SHOP241220P00080000 | 2024-04-24 11:10AM EDT | 80.00 | 14.90 | 15.25 | 15.50 | 0.00 | - | 31 | 297 | 43.80% |
| SHOP241220P00085000 | 2024-04-26 2:50PM EDT | 85.00 | 18.70 | 18.60 | 18.90 | -2.13 | -10.23% | 800 | 173 | 42.85% |
| SHOP241220P00090000 | 2024-04-17 12:17PM EDT | 90.00 | 23.60 | 22.15 | 22.70 | 0.00 | - | 10 | 36 | 42.43% |
| SHOP241220P00095000 | 2024-02-20 3:09PM EDT | 95.00 | 22.35 | 19.25 | 22.85 | 0.00 | - | 1 | 106 | 0.00% |
| SHOP241220P00100000 | 2024-02-20 4:02PM EDT | 100.00 | 26.00 | 24.10 | 26.40 | 0.00 | - | 6 | 29 | 0.00% |
| SHOP241220P00105000 | 2024-02-27 2:29PM EDT | 105.00 | 31.60 | 30.50 | 30.80 | 0.00 | - | 1 | 3 | 0.00% |
| SHOP241220P00110000 | 2024-04-04 2:33PM EDT | 110.00 | 36.35 | 38.95 | 39.65 | 0.00 | - | 2 | 5 | 38.23% |
| SHOP241220P00115000 | 2024-04-03 9:45AM EDT | 115.00 | 38.40 | 43.65 | 44.35 | 0.00 | - | 5 | 7 | 37.74% |
| SHOP241220P00125000 | 2024-04-12 11:33AM EDT | 125.00 | 54.10 | 53.15 | 54.20 | 0.00 | - | 1 | 0 | 40.48% |
© 2024 Yahoo. All rights reserved.