UK markets open in 6 hours 35 minutes
NIKKEI 225
40,726.13 +145.37 (+0.36%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,313.84 -1,463.14 (-3.00%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:50.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705C00050000 | 2024-07-01 9:35AM EDT | 2024-07-05 | 17.25 | 15.65 | 18.10 | 0.00 | - | 3 | 0 | 220.31% |
| SHOP240712C00050000 | 2024-06-27 10:45AM EDT | 2024-07-12 | 15.76 | 15.75 | 17.45 | 0.00 | - | 8 | 0 | 149.90% |
| SHOP240719C00050000 | 2024-07-02 3:52PM EDT | 2024-07-19 | 16.73 | 16.60 | 17.20 | +0.55 | +3.40% | 10 | 0 | 80.27% |
| SHOP240726C00050000 | 2024-07-02 3:52PM EDT | 2024-07-26 | 16.26 | 15.85 | 18.45 | 0.00 | - | 1 | 0 | 81.45% |
| SHOP240802C00050000 | 2024-06-24 3:24PM EDT | 2024-08-02 | 15.09 | 16.80 | 19.00 | 0.00 | - | - | 0 | 95.21% |
| SHOP240816C00050000 | 2024-07-02 3:00PM EDT | 2024-08-16 | 16.43 | 15.45 | 17.60 | 0.00 | - | 8 | 0 | 71.63% |
| SHOP240920C00050000 | 2024-07-03 9:47AM EDT | 2024-09-20 | 18.00 | 17.70 | 18.40 | +2.15 | +13.56% | 3 | 0 | 61.08% |
| SHOP241018C00050000 | 2024-07-03 10:38AM EDT | 2024-10-18 | 18.70 | 18.35 | 18.60 | +2.45 | +15.08% | 1 | 0 | 57.98% |
| SHOP241220C00050000 | 2024-07-03 11:37AM EDT | 2024-12-20 | 19.79 | 19.65 | 19.95 | +0.99 | +5.27% | 85 | 0 | 57.96% |
| SHOP250117C00050000 | 2024-07-03 12:52PM EDT | 2025-01-17 | 20.35 | 20.15 | 20.40 | +0.89 | +4.57% | 6 | 0 | 57.36% |
| SHOP250321C00050000 | 2024-07-02 3:54PM EDT | 2025-03-21 | 21.00 | 21.20 | 21.60 | 0.00 | - | 14 | 0 | 57.23% |
| SHOP250620C00050000 | 2024-07-02 2:18PM EDT | 2025-06-20 | 22.25 | 22.65 | 23.15 | 0.00 | - | 2 | 731 | 57.26% |
| SHOP250919C00050000 | 2024-06-25 11:59AM EDT | 2025-09-19 | 23.35 | 24.10 | 25.05 | 0.00 | - | 1 | 17 | 58.79% |
| SHOP260116C00050000 | 2024-07-03 12:49PM EDT | 2026-01-16 | 26.10 | 25.70 | 26.25 | +0.90 | +3.57% | 1 | 0 | 57.87% |
| SHOP261218C00050000 | 2024-07-03 10:06AM EDT | 2026-12-18 | 29.60 | 28.70 | 30.25 | +1.94 | +7.01% | 6 | 0 | 56.98% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240705P00050000 | 2024-06-25 9:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.51 | 0.00 | - | 3 | 0 | 246.48% |
| SHOP240712P00050000 | 2024-07-03 11:45AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 195 | 0 | 71.88% |
| SHOP240719P00050000 | 2024-07-02 1:28PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 2,783 | 57.81% |
| SHOP240726P00050000 | 2024-07-01 2:04PM EDT | 2024-07-26 | 0.17 | 0.00 | 0.19 | +0.01 | +6.25% | 3 | 0 | 60.35% |
| SHOP240802P00050000 | 2024-07-02 3:54PM EDT | 2024-08-02 | 0.18 | 0.05 | 0.74 | 0.00 | - | 135 | 184 | 70.22% |
| SHOP240816P00050000 | 2024-07-03 12:08PM EDT | 2024-08-16 | 0.36 | 0.35 | 0.38 | -0.06 | -14.29% | 9 | 0 | 56.93% |
| SHOP240920P00050000 | 2024-07-03 12:41PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.64 | -0.08 | -11.27% | 39 | 2,487 | 48.98% |
| SHOP241018P00050000 | 2024-07-03 12:44PM EDT | 2024-10-18 | 0.86 | 0.86 | 0.89 | -0.32 | -27.12% | 13 | 0 | 46.27% |
| SHOP241220P00050000 | 2024-07-03 10:50AM EDT | 2024-12-20 | 1.80 | 1.78 | 1.83 | -0.15 | -7.69% | 2 | 0 | 46.85% |
| SHOP250117P00050000 | 2024-07-03 10:38AM EDT | 2025-01-17 | 2.04 | 1.95 | 2.07 | -0.12 | -5.56% | 4 | 10,668 | 45.52% |
| SHOP250321P00050000 | 2024-07-03 11:57AM EDT | 2025-03-21 | 2.85 | 2.63 | 2.96 | -0.20 | -6.56% | 1 | 0 | 46.03% |
| SHOP250620P00050000 | 2024-07-02 3:50PM EDT | 2025-06-20 | 3.85 | 3.65 | 3.90 | 0.00 | - | 379 | 0 | 45.05% |
| SHOP250919P00050000 | 2024-06-25 3:37PM EDT | 2025-09-19 | 5.00 | 4.55 | 5.50 | 0.00 | - | 7 | 110 | 47.92% |
| SHOP260116P00050000 | 2024-07-03 12:37PM EDT | 2026-01-16 | 5.70 | 5.55 | 5.85 | -0.35 | -5.79% | 1 | 0 | 44.01% |
| SHOP261218P00050000 | 2024-07-03 12:35PM EDT | 2026-12-18 | 7.62 | 7.00 | 7.95 | -0.15 | -1.93% | 1 | 265 | 41.66% |
© 2024 Yahoo. All rights reserved.