UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.63 +0.82 (+0.99%) GOLD FUTURES
2,345.50 +7.10 (+0.30%) DOW
37,987.14 -473.78 (-1.23%) Bitcoin GBP
51,597.90 +314.31 (+0.61%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00050000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 21.60 | 20.50 | 20.95 | 0.00 | - | 5 | 42 | 260.16% |
| SHOP240517C00050000 | 2024-04-23 3:34PM EDT | 2024-05-17 | 21.15 | 21.05 | 21.25 | -3.55 | -14.37% | 1 | 73 | 90.04% |
| SHOP240621C00050000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 21.70 | 21.60 | 21.80 | -1.35 | -5.86% | 1 | 1,776 | 71.53% |
| SHOP240719C00050000 | 2024-04-25 11:54AM EDT | 2024-07-19 | 22.18 | 21.95 | 22.30 | -1.37 | -5.82% | 3 | 262 | 65.97% |
| SHOP240920C00050000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 23.74 | 23.40 | 23.55 | -1.57 | -6.20% | 11 | 139 | 64.42% |
| SHOP241018C00050000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 25.10 | 23.85 | 24.00 | 0.00 | - | 10 | 91 | 62.99% |
| SHOP241220C00050000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 26.55 | 25.15 | 25.30 | 0.00 | - | 6 | 39 | 63.18% |
| SHOP250117C00050000 | 2024-04-24 3:27PM EDT | 2025-01-17 | 26.90 | 25.50 | 25.85 | 0.00 | - | 39 | 5,553 | 62.65% |
| SHOP250620C00050000 | 2024-04-23 3:37PM EDT | 2025-06-20 | 30.85 | 27.60 | 28.55 | 0.00 | - | 1 | 374 | 61.57% |
| SHOP260116C00050000 | 2024-04-24 10:23AM EDT | 2026-01-16 | 33.40 | 31.05 | 31.50 | 0.00 | - | 3 | 295 | 62.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00050000 | 2024-03-27 10:25AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 168.75% |
| SHOP240510P00050000 | 2024-04-25 1:04PM EDT | 2024-05-10 | 0.14 | 0.08 | 0.18 | +0.03 | +27.27% | 2 | 85 | 88.67% |
| SHOP240517P00050000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 0.19 | 0.10 | 0.23 | +0.06 | +46.15% | 2 | 322 | 77.15% |
| SHOP240524P00050000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 0.22 | 0.11 | 0.32 | +0.06 | +37.50% | 200 | 4 | 70.90% |
| SHOP240531P00050000 | 2024-04-24 12:30PM EDT | 2024-05-31 | 0.24 | 0.16 | 0.38 | 0.00 | - | 1 | 35 | 66.80% |
| SHOP240621P00050000 | 2024-04-24 11:43AM EDT | 2024-06-21 | 0.35 | 0.40 | 0.46 | 0.00 | - | 1 | 7,003 | 59.03% |
| SHOP240719P00050000 | 2024-04-25 11:17AM EDT | 2024-07-19 | 0.70 | 0.66 | 0.72 | +0.21 | +42.86% | 12 | 327 | 54.49% |
| SHOP240920P00050000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 1.65 | 1.51 | 1.55 | +0.33 | +25.00% | 1 | 596 | 52.44% |
| SHOP241018P00050000 | 2024-04-18 9:31AM EDT | 2024-10-18 | 2.15 | 1.74 | 1.79 | 0.00 | - | 1 | 253 | 50.51% |
| SHOP241220P00050000 | 2024-04-25 12:49PM EDT | 2024-12-20 | 2.67 | 2.60 | 2.66 | +0.17 | +6.80% | 6 | 559 | 50.35% |
| SHOP250117P00050000 | 2024-04-25 12:54PM EDT | 2025-01-17 | 2.92 | 2.85 | 2.99 | +0.14 | +5.04% | 33 | 8,907 | 50.21% |
| SHOP250620P00050000 | 2024-04-24 9:38AM EDT | 2025-06-20 | 4.00 | 4.50 | 4.65 | 0.00 | - | 5 | 938 | 48.76% |
| SHOP260116P00050000 | 2024-04-23 12:07PM EDT | 2026-01-16 | 5.80 | 6.05 | 6.30 | 0.00 | - | 11 | 881 | 46.49% |
© 2024 Yahoo. All rights reserved.