Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00100000 | 2024-05-09 1:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,125 | 337.50% |
| SHOP240517C00100000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,583 | 118.75% |
| SHOP240524C00100000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | 0.00 | - | 27 | 212 | 101.56% |
| SHOP240531C00100000 | 2024-05-09 1:25PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 66 | 188 | 81.25% |
| SHOP240607C00100000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 12 | 322 | 78.13% |
| SHOP240614C00100000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 82.03% |
| SHOP240621C00100000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 79 | 4,205 | 68.36% |
| SHOP240719C00100000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 0.06 | 0.07 | 0.09 | -0.03 | -33.33% | 39 | 5,808 | 53.71% |
| SHOP240920C00100000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 0.35 | 0.27 | 0.38 | -0.14 | -28.57% | 35 | 1,179 | 50.05% |
| SHOP241018C00100000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 0.53 | 0.38 | 0.54 | -0.14 | -20.90% | 50 | 280 | 48.78% |
| SHOP241220C00100000 | 2024-05-10 2:11PM EDT | 2024-12-20 | 1.15 | 1.10 | 1.17 | -0.45 | -28.13% | 38 | 490 | 49.41% |
| SHOP250117C00100000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 1.35 | 1.31 | 1.37 | -0.49 | -26.63% | 96 | 6,178 | 48.55% |
| SHOP250321C00100000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 2.88 | 2.05 | 2.23 | 0.00 | - | 1 | 79 | 49.93% |
| SHOP250620C00100000 | 2024-05-10 3:25PM EDT | 2025-06-20 | 3.34 | 3.00 | 5.30 | -0.86 | -20.48% | 21 | 1,165 | 54.35% |
| SHOP260116C00100000 | 2024-05-10 2:57PM EDT | 2026-01-16 | 6.12 | 5.20 | 6.15 | -1.23 | -16.73% | 605 | 878 | 51.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00100000 | 2024-04-11 10:57AM EDT | 2024-05-17 | 29.40 | 40.70 | 41.50 | 0.00 | - | 42 | 0 | 146.88% |
| SHOP240531P00100000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 37.45 | 40.70 | 41.55 | 0.00 | - | 130 | 0 | 93.75% |
| SHOP240607P00100000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 37.53 | 40.50 | 41.60 | 0.00 | - | - | 0 | 115.33% |
| SHOP240621P00100000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 37.50 | 40.75 | 41.45 | 0.00 | - | 301 | 0 | 63.28% |
| SHOP240719P00100000 | 2024-05-08 3:20PM EDT | 2024-07-19 | 37.65 | 40.60 | 41.50 | 0.00 | - | 75 | 6 | 70.80% |
| SHOP240920P00100000 | 2024-05-08 2:59PM EDT | 2024-09-20 | 38.50 | 40.50 | 41.60 | 0.00 | - | 457 | 1 | 53.71% |
| SHOP241018P00100000 | 2024-03-20 11:33AM EDT | 2024-10-18 | 24.75 | 30.90 | 31.75 | 0.00 | - | 5 | 42 | 0.00% |
| SHOP241220P00100000 | 2024-02-20 4:02PM EDT | 2024-12-20 | 26.00 | 24.10 | 26.40 | 0.00 | - | 6 | 29 | 0.00% |
| SHOP250117P00100000 | 2024-05-09 12:29PM EDT | 2025-01-17 | 37.38 | 40.45 | 41.70 | 0.00 | - | 6 | 335 | 40.55% |
| SHOP250321P00100000 | 2024-05-08 9:50AM EDT | 2025-03-21 | 38.37 | 40.15 | 42.80 | 0.00 | - | - | 1 | 46.46% |
| SHOP250620P00100000 | 2024-05-09 3:07PM EDT | 2025-06-20 | 38.35 | 40.40 | 41.95 | 0.00 | - | 1 | 55 | 34.46% |
| SHOP260116P00100000 | 2024-05-10 1:36PM EDT | 2026-01-16 | 41.95 | 41.50 | 43.10 | +2.32 | +5.85% | 2 | 141 | 34.86% |
© 2024 Yahoo. All rights reserved.