UK markets open in 5 hours 46 minutes
NIKKEI 225
37,610.94 -17.54 (-0.05%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,338.90 -3.60 (-0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,183.93 -426.41 (-0.83%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00080000 | 2024-04-25 12:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 25 | 1,085 | 98.44% |
| SHOP240503C00080000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 155 | 717 | 49.81% |
| SHOP240510C00080000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 1.67 | 1.60 | 1.69 | -0.32 | -16.08% | 279 | 733 | 82.62% |
| SHOP240517C00080000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 1.78 | 1.72 | 1.85 | -0.54 | -23.28% | 811 | 5,443 | 70.70% |
| SHOP240524C00080000 | 2024-04-25 3:38PM EDT | 2024-05-24 | 2.03 | 1.90 | 2.12 | -0.52 | -20.39% | 4 | 249 | 65.01% |
| SHOP240531C00080000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 2.26 | 2.13 | 2.27 | -0.44 | -16.30% | 6 | 56 | 60.89% |
| SHOP240621C00080000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 2.90 | 2.87 | 2.92 | -0.50 | -14.71% | 131 | 4,161 | 55.52% |
| SHOP240719C00080000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.70 | -0.50 | -11.63% | 216 | 1,465 | 51.54% |
| SHOP240920C00080000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 5.95 | 5.90 | 6.10 | -0.73 | -10.93% | 14 | 2,797 | 52.73% |
| SHOP241018C00080000 | 2024-04-25 10:49AM EDT | 2024-10-18 | 6.90 | 6.60 | 6.75 | -0.55 | -7.38% | 15 | 726 | 51.87% |
| SHOP241220C00080000 | 2024-04-24 3:09PM EDT | 2024-12-20 | 9.10 | 8.70 | 8.85 | -0.50 | -5.21% | 10 | 588 | 53.80% |
| SHOP250117C00080000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 9.50 | 9.25 | 10.10 | -0.65 | -6.40% | 41 | 9,649 | 54.64% |
| SHOP250620C00080000 | 2024-04-25 12:10PM EDT | 2025-06-20 | 13.45 | 12.05 | 13.30 | -0.40 | -2.89% | 5 | 1,133 | 53.44% |
| SHOP260116C00080000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 17.00 | 16.25 | 18.10 | -1.55 | -8.36% | 8 | 6,781 | 55.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00080000 | 2024-04-23 10:08AM EDT | 2024-04-26 | 7.10 | 8.35 | 10.05 | 0.00 | - | 16 | 12 | 219.73% |
| SHOP240503P00080000 | 2024-04-25 10:40AM EDT | 2024-05-03 | 9.80 | 7.45 | 9.70 | +1.60 | +19.51% | 5 | 75 | 60.84% |
| SHOP240510P00080000 | 2024-04-25 10:49AM EDT | 2024-05-10 | 11.12 | 10.80 | 11.10 | +1.32 | +13.47% | 8 | 30 | 79.39% |
| SHOP240517P00080000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 10.81 | 10.90 | 11.35 | +0.94 | +9.52% | 21 | 4,204 | 68.75% |
| SHOP240524P00080000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 11.08 | 10.85 | 11.45 | +1.58 | +16.63% | 6 | 45 | 60.28% |
| SHOP240531P00080000 | 2024-04-19 1:31PM EDT | 2024-05-31 | 11.90 | 9.85 | 12.20 | 0.00 | - | 6 | 6 | 52.34% |
| SHOP240621P00080000 | 2024-04-25 11:51AM EDT | 2024-06-21 | 11.70 | 11.80 | 11.95 | +1.30 | +12.50% | 13 | 1,688 | 50.76% |
| SHOP240719P00080000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 11.23 | 12.10 | 12.50 | 0.00 | - | 31 | 1,400 | 46.74% |
| SHOP240920P00080000 | 2024-04-25 2:41PM EDT | 2024-09-20 | 13.80 | 13.90 | 14.10 | -0.90 | -6.12% | 94 | 1,275 | 44.98% |
| SHOP241018P00080000 | 2024-04-18 3:26PM EDT | 2024-10-18 | 15.25 | 14.35 | 14.55 | 0.00 | - | 3 | 266 | 43.64% |
| SHOP241220P00080000 | 2024-04-24 11:10AM EDT | 2024-12-20 | 14.90 | 15.55 | 16.00 | 0.00 | - | 31 | 297 | 43.98% |
| SHOP250117P00080000 | 2024-04-24 11:45AM EDT | 2025-01-17 | 15.50 | 15.90 | 16.30 | 0.00 | - | 275 | 3,735 | 42.87% |
| SHOP250620P00080000 | 2024-04-18 3:27PM EDT | 2025-06-20 | 19.00 | 17.35 | 20.95 | 0.00 | - | 4 | 1,425 | 49.58% |
| SHOP260116P00080000 | 2024-04-25 11:50AM EDT | 2026-01-16 | 20.44 | 19.45 | 20.85 | +1.24 | +6.46% | 2 | 200 | 40.23% |
© 2024 Yahoo. All rights reserved.