Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00065000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 6.05 | 5.90 | 8.35 | -0.02 | -0.33% | 5 | 54 | 206.64% |
| SHOP240503C00065000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 6.47 | 6.40 | 6.70 | +0.07 | +1.09% | 1 | 91 | 55.96% |
| SHOP240510C00065000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 8.29 | 8.15 | 8.45 | +0.29 | +3.62% | 14 | 30 | 80.59% |
| SHOP240517C00065000 | 2024-04-25 1:23PM EDT | 2024-05-17 | 8.57 | 8.30 | 8.75 | +0.22 | +2.63% | 1 | 763 | 70.48% |
| SHOP240524C00065000 | 2024-04-15 3:32PM EDT | 2024-05-24 | 7.60 | 8.55 | 9.00 | 0.00 | - | - | 2 | 65.14% |
| SHOP240531C00065000 | 2024-04-19 11:41AM EDT | 2024-05-31 | 8.55 | 8.90 | 9.25 | 0.00 | - | 1 | 1 | 62.45% |
| SHOP240621C00065000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 9.88 | 9.85 | 10.00 | +0.13 | +1.33% | 4 | 1,461 | 58.40% |
| SHOP240719C00065000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 10.57 | 10.75 | 10.90 | -0.03 | -0.28% | 5 | 263 | 55.24% |
| SHOP240920C00065000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 12.75 | 12.90 | 13.30 | 0.00 | - | 66 | 479 | 55.79% |
| SHOP241018C00065000 | 2024-04-24 9:48AM EDT | 2024-10-18 | 16.00 | 13.55 | 14.00 | 0.00 | - | 10 | 58 | 54.92% |
| SHOP241220C00065000 | 2024-04-25 10:39AM EDT | 2024-12-20 | 15.45 | 15.80 | 15.95 | 0.00 | - | 3 | 123 | 57.14% |
| SHOP250117C00065000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 16.20 | 16.35 | 16.55 | 0.00 | - | 7 | 8,192 | 56.65% |
| SHOP250620C00065000 | 2024-04-24 3:28PM EDT | 2025-06-20 | 20.55 | 18.90 | 21.15 | 0.00 | - | 65 | 2,175 | 58.03% |
| SHOP260116C00065000 | 2024-04-25 1:09PM EDT | 2026-01-16 | 23.50 | 23.30 | 24.00 | 0.00 | - | 11 | 763 | 58.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00065000 | 2024-04-26 12:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 5,234 | 71.88% |
| SHOP240503P00065000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.14 | -0.13 | -50.00% | 194 | 435 | 43.07% |
| SHOP240510P00065000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 1.86 | 1.82 | 2.01 | -0.24 | -11.43% | 56 | 316 | 79.39% |
| SHOP240517P00065000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 2.17 | 2.09 | 2.19 | -0.20 | -8.44% | 107 | 3,191 | 69.53% |
| SHOP240524P00065000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 2.31 | 2.26 | 2.61 | -0.22 | -8.70% | 9 | 59 | 65.01% |
| SHOP240531P00065000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 2.44 | 2.36 | 2.52 | -0.33 | -11.91% | 2 | 80 | 58.42% |
| SHOP240621P00065000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 3.11 | 3.05 | 3.10 | -0.24 | -7.16% | 37 | 3,967 | 53.08% |
| SHOP240719P00065000 | 2024-04-26 10:24AM EDT | 2024-07-19 | 3.65 | 3.65 | 3.75 | -0.23 | -5.93% | 1 | 2,523 | 49.12% |
| SHOP240920P00065000 | 2024-04-26 2:15PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.55 | -0.25 | -4.42% | 30 | 1,493 | 48.36% |
| SHOP241018P00065000 | 2024-04-24 11:28AM EDT | 2024-10-18 | 5.70 | 5.90 | 6.25 | 0.00 | - | 1 | 165 | 48.28% |
| SHOP241220P00065000 | 2024-04-25 2:17PM EDT | 2024-12-20 | 7.55 | 7.30 | 8.15 | 0.00 | - | 15 | 695 | 50.51% |
| SHOP250117P00065000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 7.80 | 7.60 | 7.85 | -0.08 | -1.02% | 1 | 4,639 | 46.44% |
| SHOP250620P00065000 | 2024-04-22 10:28AM EDT | 2025-06-20 | 10.50 | 9.80 | 10.05 | 0.00 | - | 50 | 698 | 44.89% |
| SHOP260116P00065000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 12.90 | 11.95 | 14.50 | 0.00 | - | 6 | 1,156 | 49.82% |
© 2024 Yahoo. All rights reserved.