Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00055000 | 2024-04-30 11:18AM EDT | 55.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240503C00056000 | 2024-04-26 3:44PM EDT | 56.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240503C00058000 | 2024-05-01 9:54AM EDT | 58.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SHOP240503C00059000 | 2024-04-26 3:44PM EDT | 59.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240503C00060000 | 2024-05-02 9:45AM EDT | 60.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240503C00063000 | 2024-04-29 9:51AM EDT | 63.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240503C00064000 | 2024-05-02 11:22AM EDT | 64.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240503C00065000 | 2024-05-02 11:22AM EDT | 65.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240503C00066000 | 2024-05-02 2:57PM EDT | 66.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| SHOP240503C00067000 | 2024-05-02 3:24PM EDT | 67.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240503C00068000 | 2024-05-02 2:03PM EDT | 68.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240503C00069000 | 2024-05-02 3:59PM EDT | 69.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| SHOP240503C00070000 | 2024-05-02 3:58PM EDT | 70.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 0.00% |
| SHOP240503C00071000 | 2024-05-02 3:55PM EDT | 71.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2,052 | 0 | 0.00% |
| SHOP240503C00072000 | 2024-05-02 3:59PM EDT | 72.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 0.05% |
| SHOP240503C00073000 | 2024-05-02 3:58PM EDT | 73.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,484 | 0 | 6.25% |
| SHOP240503C00074000 | 2024-05-02 3:59PM EDT | 74.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 12.50% |
| SHOP240503C00075000 | 2024-05-02 3:58PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 25.00% |
| SHOP240503C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| SHOP240503C00077000 | 2024-05-02 3:38PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| SHOP240503C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| SHOP240503C00079000 | 2024-05-02 2:09PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SHOP240503C00080000 | 2024-05-02 3:57PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SHOP240503C00081000 | 2024-05-02 2:48PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SHOP240503C00082000 | 2024-05-01 12:38PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SHOP240503C00083000 | 2024-05-01 12:17PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240503C00084000 | 2024-04-30 1:38PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240503C00085000 | 2024-05-02 2:22PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SHOP240503C00086000 | 2024-05-02 12:45PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SHOP240503C00087000 | 2024-04-29 11:08AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240503C00088000 | 2024-04-30 11:31AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SHOP240503C00089000 | 2024-04-30 10:11AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP240503C00090000 | 2024-05-02 12:08PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP240503C00091000 | 2024-04-17 3:55PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240503C00092000 | 2024-04-30 3:43PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| SHOP240503C00095000 | 2024-05-01 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240503C00100000 | 2024-04-30 3:21PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| SHOP240503C00105000 | 2024-04-15 11:32AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240503C00110000 | 2024-05-01 1:24PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00045000 | 2024-04-29 10:20AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240503P00055000 | 2024-05-01 3:34PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240503P00057000 | 2024-04-26 1:32PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240503P00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SHOP240503P00059000 | 2024-04-29 10:38AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240503P00060000 | 2024-05-02 1:16PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240503P00061000 | 2024-04-30 2:51PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240503P00062000 | 2024-05-02 11:35AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SHOP240503P00063000 | 2024-05-02 1:13PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 50.00% |
| SHOP240503P00064000 | 2024-05-02 11:42AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SHOP240503P00065000 | 2024-05-02 2:22PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SHOP240503P00066000 | 2024-05-02 3:46PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SHOP240503P00067000 | 2024-05-02 3:38PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| SHOP240503P00068000 | 2024-05-02 3:44PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| SHOP240503P00069000 | 2024-05-02 3:59PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| SHOP240503P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 12.50% |
| SHOP240503P00071000 | 2024-05-02 3:59PM EDT | 71.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,642 | 0 | 6.25% |
| SHOP240503P00072000 | 2024-05-02 3:57PM EDT | 72.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.05% |
| SHOP240503P00073000 | 2024-05-02 3:46PM EDT | 73.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| SHOP240503P00074000 | 2024-05-02 2:53PM EDT | 74.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SHOP240503P00075000 | 2024-05-02 2:11PM EDT | 75.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SHOP240503P00076000 | 2024-05-02 3:46PM EDT | 76.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHOP240503P00077000 | 2024-05-02 2:08PM EDT | 77.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP240503P00078000 | 2024-05-02 2:00PM EDT | 78.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240503P00079000 | 2024-05-02 9:50AM EDT | 79.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240503P00080000 | 2024-05-02 2:05PM EDT | 80.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHOP240503P00081000 | 2024-05-02 2:01PM EDT | 81.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240503P00082000 | 2024-05-01 11:35AM EDT | 82.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240503P00083000 | 2024-05-02 1:21PM EDT | 83.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240503P00084000 | 2024-05-01 3:37PM EDT | 84.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SHOP240503P00085000 | 2024-05-02 1:21PM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240503P00087000 | 2024-04-29 11:42AM EDT | 87.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP240503P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240503P00090000 | 2024-04-24 1:01PM EDT | 90.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240503P00091000 | 2024-04-24 9:40AM EDT | 91.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240503P00100000 | 2024-04-25 3:54PM EDT | 100.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.