Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00045000 | 2024-05-09 9:32AM EDT | 2024-05-10 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SHOP240517C00045000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SHOP240524C00045000 | 2024-05-08 9:42AM EDT | 2024-05-24 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240531C00045000 | 2024-05-09 2:25PM EDT | 2024-05-31 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| SHOP240614C00045000 | 2024-05-08 2:38PM EDT | 2024-06-14 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| SHOP240621C00045000 | 2024-05-09 2:12PM EDT | 2024-06-21 | 17.93 | 0.00 | 0.00 | 0.00 | - | 8 | 926 | 0.00% |
| SHOP240719C00045000 | 2024-05-09 2:15PM EDT | 2024-07-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SHOP240920C00045000 | 2024-05-09 9:49AM EDT | 2024-09-20 | 19.24 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| SHOP241018C00045000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| SHOP241220C00045000 | 2024-05-08 11:57AM EDT | 2024-12-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 0.00% |
| SHOP250117C00045000 | 2024-05-09 2:17PM EDT | 2025-01-17 | 21.53 | 0.00 | 0.00 | 0.00 | - | 5 | 801 | 0.00% |
| SHOP250321C00045000 | 2024-05-09 1:10PM EDT | 2025-03-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 50 | 13 | 0.00% |
| SHOP250620C00045000 | 2024-05-09 1:07PM EDT | 2025-06-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| SHOP260116C00045000 | 2024-05-09 10:09AM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-05-08 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 2,469 | 50.00% |
| SHOP240517P00045000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 1,804 | 50.00% |
| SHOP240524P00045000 | 2024-05-09 2:26PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| SHOP240531P00045000 | 2024-05-09 11:41AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| SHOP240607P00045000 | 2024-05-08 3:41PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| SHOP240614P00045000 | 2024-05-09 2:26PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 11 | 25.00% |
| SHOP240621P00045000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 7,745 | 25.00% |
| SHOP240719P00045000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 363 | 1,988 | 12.50% |
| SHOP240920P00045000 | 2024-05-09 3:30PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 39 | 805 | 12.50% |
| SHOP241018P00045000 | 2024-05-09 1:35PM EDT | 2024-10-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 15 | 183 | 12.50% |
| SHOP241220P00045000 | 2024-05-09 3:00PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 218 | 1,018 | 12.50% |
| SHOP250117P00045000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 389 | 9,062 | 6.25% |
| SHOP250321P00045000 | 2024-05-09 3:11PM EDT | 2025-03-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 7 | 374 | 6.25% |
| SHOP250620P00045000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 3.77 | 0.00 | 0.00 | 0.00 | - | 22 | 801 | 6.25% |
| SHOP260116P00045000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 62 | 824 | 6.25% |
© 2024 Yahoo. All rights reserved.