UK markets open in 6 hours 16 minutes
NIKKEI 225
37,618.71 -9.77 (-0.03%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.91 +0.34 (+0.41%) GOLD FUTURES
2,341.40 -1.10 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,366.94 -310.43 (-0.60%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00070000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 1.11 | 1.06 | 1.14 | -1.31 | -54.13% | 623 | 604 | 54.10% |
| SHOP240503C00070000 | 2024-04-25 3:23PM EDT | 2024-05-03 | 2.25 | 2.16 | 2.21 | -0.95 | -29.69% | 1,420 | 2,239 | 46.34% |
| SHOP240510C00070000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 4.97 | 4.85 | 5.15 | -0.88 | -15.04% | 9 | 259 | 83.15% |
| SHOP240517C00070000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 5.35 | 5.25 | 5.35 | -0.80 | -13.01% | 90 | 1,833 | 73.02% |
| SHOP240524C00070000 | 2024-04-23 1:02PM EDT | 2024-05-24 | 7.51 | 5.45 | 5.80 | 0.00 | - | 10 | 42 | 67.75% |
| SHOP240531C00070000 | 2024-04-23 12:12PM EDT | 2024-05-31 | 5.75 | 5.20 | 6.65 | -2.00 | -25.81% | 1 | 69 | 64.23% |
| SHOP240621C00070000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 6.60 | 6.55 | 6.70 | -0.95 | -12.58% | 150 | 5,142 | 57.40% |
| SHOP240719C00070000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 7.70 | 7.45 | 7.55 | -0.75 | -8.88% | 84 | 583 | 53.52% |
| SHOP240920C00070000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 10.35 | 9.90 | 10.30 | -0.70 | -6.33% | 54 | 893 | 55.30% |
| SHOP241018C00070000 | 2024-04-25 12:36PM EDT | 2024-10-18 | 10.99 | 10.70 | 11.15 | -0.56 | -4.85% | 28 | 145 | 55.02% |
| SHOP241220C00070000 | 2024-04-25 1:25PM EDT | 2024-12-20 | 13.16 | 12.75 | 13.90 | -1.73 | -11.62% | 42 | 416 | 58.03% |
| SHOP250117C00070000 | 2024-04-25 1:42PM EDT | 2025-01-17 | 13.70 | 13.30 | 13.50 | -0.76 | -5.26% | 38 | 4,049 | 55.23% |
| SHOP250620C00070000 | 2024-04-25 2:46PM EDT | 2025-06-20 | 17.35 | 16.25 | 17.65 | -0.70 | -3.88% | 1 | 2,553 | 56.21% |
| SHOP260116C00070000 | 2024-04-25 2:46PM EDT | 2026-01-16 | 21.48 | 20.60 | 21.40 | -0.52 | -2.36% | 4 | 1,736 | 57.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00070000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.60 | 0.54 | 0.60 | +0.15 | +33.33% | 2,430 | 5,261 | 55.57% |
| SHOP240503P00070000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 1.57 | 1.54 | 1.59 | +0.42 | +36.52% | 598 | 482 | 44.63% |
| SHOP240510P00070000 | 2024-04-25 12:42PM EDT | 2024-05-10 | 4.25 | 4.15 | 4.50 | +0.50 | +13.33% | 60 | 311 | 80.93% |
| SHOP240517P00070000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 4.45 | 4.55 | 4.65 | +0.45 | +11.25% | 74 | 3,567 | 70.85% |
| SHOP240524P00070000 | 2024-04-25 2:32PM EDT | 2024-05-24 | 4.58 | 4.70 | 4.85 | +0.44 | +10.63% | 9 | 99 | 63.94% |
| SHOP240531P00070000 | 2024-04-25 12:50PM EDT | 2024-05-31 | 4.82 | 4.45 | 5.20 | +0.50 | +11.57% | 6 | 104 | 57.96% |
| SHOP240621P00070000 | 2024-04-25 2:46PM EDT | 2024-06-21 | 5.45 | 5.50 | 5.60 | +0.55 | +11.22% | 100 | 4,462 | 52.64% |
| SHOP240719P00070000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 6.10 | 6.10 | 6.20 | +1.00 | +19.61% | 111 | 1,046 | 47.95% |
| SHOP240920P00070000 | 2024-04-25 2:19PM EDT | 2024-09-20 | 7.84 | 8.00 | 8.15 | +0.21 | +2.75% | 22 | 1,009 | 47.36% |
| SHOP241018P00070000 | 2024-04-24 1:17PM EDT | 2024-10-18 | 7.88 | 8.50 | 8.65 | 0.00 | - | 12 | 80 | 46.03% |
| SHOP241220P00070000 | 2024-04-24 11:44AM EDT | 2024-12-20 | 9.55 | 9.95 | 10.15 | 0.00 | - | 41 | 1,512 | 46.22% |
| SHOP250117P00070000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 10.33 | 10.30 | 10.50 | +0.93 | +9.89% | 10 | 1,890 | 45.22% |
| SHOP250620P00070000 | 2024-04-24 3:23PM EDT | 2025-06-20 | 12.22 | 12.50 | 12.85 | 0.00 | - | 1 | 1,391 | 44.01% |
| SHOP260116P00070000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 15.44 | 13.75 | 16.10 | 0.00 | - | 28 | 1,232 | 45.09% |
© 2024 Yahoo. All rights reserved.