Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00085000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 25.00% |
| SHOP240517C00085000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 12.50% |
| SHOP240524C00085000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 2.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SHOP240531C00085000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 2.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SHOP240607C00085000 | 2024-05-06 3:36PM EDT | 2024-06-07 | 2.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SHOP240614C00085000 | 2024-05-06 3:29PM EDT | 2024-06-14 | 3.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SHOP240621C00085000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.43 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| SHOP240719C00085000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| SHOP240920C00085000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SHOP241018C00085000 | 2024-05-06 12:18PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SHOP241220C00085000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| SHOP250117C00085000 | 2024-05-06 3:22PM EDT | 2025-01-17 | 10.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SHOP250321C00085000 | 2024-05-03 11:07AM EDT | 2025-03-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SHOP250620C00085000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SHOP260116C00085000 | 2024-05-03 10:01AM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00085000 | 2024-05-06 12:27PM EDT | 2024-05-10 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240517P00085000 | 2024-05-03 10:33AM EDT | 2024-05-17 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240524P00085000 | 2024-05-06 12:20PM EDT | 2024-05-24 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240621P00085000 | 2024-05-06 10:33AM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SHOP240719P00085000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240920P00085000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SHOP241018P00085000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP241220P00085000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP250117P00085000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SHOP250321P00085000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP250620P00085000 | 2024-03-28 2:32PM EDT | 2025-06-20 | 18.85 | 20.15 | 21.40 | 0.00 | - | 1 | 56 | 51.12% |
| SHOP260116P00085000 | 2024-04-30 2:13PM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.