Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00040000 | 2024-07-22 11:21AM EDT | 2024-08-02 | 22.55 | 19.45 | 20.60 | 0.00 | - | 14 | 15 | 146.09% |
| SHOP240809C00040000 | 2024-07-25 10:10AM EDT | 2024-08-09 | 18.64 | 19.20 | 20.70 | 0.00 | - | 5 | 5 | 78.13% |
| SHOP240816C00040000 | 2024-07-25 10:43AM EDT | 2024-08-16 | 18.85 | 18.95 | 20.35 | 0.00 | - | 1 | 13 | 114.06% |
| SHOP240823C00040000 | 2024-07-24 1:45PM EDT | 2024-08-23 | 20.58 | 19.80 | 20.55 | 0.00 | - | 50 | 50 | 87.70% |
| SHOP240830C00040000 | 2024-07-19 2:28PM EDT | 2024-08-30 | 23.80 | 19.80 | 20.75 | 0.00 | - | 1 | 1 | 84.38% |
| SHOP240920C00040000 | 2024-07-25 12:41PM EDT | 2024-09-20 | 21.05 | 20.25 | 20.80 | 0.00 | - | 30 | 260 | 76.12% |
| SHOP241018C00040000 | 2024-07-25 1:15PM EDT | 2024-10-18 | 21.44 | 19.55 | 21.15 | 0.00 | - | 3 | 26 | 57.03% |
| SHOP241220C00040000 | 2024-07-25 11:16AM EDT | 2024-12-20 | 21.34 | 21.55 | 22.15 | 0.00 | - | 1 | 86 | 67.43% |
| SHOP250117C00040000 | 2024-07-25 2:37PM EDT | 2025-01-17 | 22.33 | 21.90 | 22.20 | 0.00 | - | 4 | 3,800 | 64.14% |
| SHOP250321C00040000 | 2024-07-26 10:52AM EDT | 2025-03-21 | 23.17 | 22.80 | 23.10 | -4.98 | -17.69% | 8 | 73 | 63.40% |
| SHOP250620C00040000 | 2024-07-26 10:18AM EDT | 2025-06-20 | 24.53 | 24.00 | 24.40 | -1.18 | -4.59% | 2 | 454 | 63.06% |
| SHOP250919C00040000 | 2024-07-24 2:42PM EDT | 2025-09-19 | 25.10 | 24.90 | 25.75 | 0.00 | - | 15 | 33 | 62.73% |
| SHOP260116C00040000 | 2024-07-25 12:32PM EDT | 2026-01-16 | 26.40 | 26.10 | 27.55 | -0.50 | -1.86% | 10 | 590 | 63.27% |
| SHOP261218C00040000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 29.70 | 29.35 | 30.80 | -1.25 | -4.04% | 9 | 27 | 62.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00040000 | 2024-07-25 3:45PM EDT | 2024-08-02 | 0.42 | 0.00 | 0.42 | 0.00 | - | 1 | 481 | 171.48% |
| SHOP240809P00040000 | 2024-07-26 11:07AM EDT | 2024-08-09 | 0.04 | 0.01 | 0.16 | -0.01 | -20.00% | 19 | 3,141 | 103.52% |
| SHOP240816P00040000 | 2024-07-25 3:52PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.12 | +0.03 | +75.00% | 20 | 66 | 82.81% |
| SHOP240823P00040000 | 2024-07-16 11:08AM EDT | 2024-08-23 | 0.06 | 0.02 | 0.28 | 0.00 | - | 2 | 2 | 80.47% |
| SHOP240830P00040000 | 2024-07-24 12:07PM EDT | 2024-08-30 | 0.13 | 0.02 | 0.34 | 0.00 | - | 10 | 23 | 74.41% |
| SHOP240920P00040000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.21 | -0.04 | -18.18% | 6 | 1,346 | 59.47% |
| SHOP241018P00040000 | 2024-07-25 10:52AM EDT | 2024-10-18 | 0.28 | 0.25 | 0.38 | 0.00 | - | 1 | 152 | 53.81% |
| SHOP241220P00040000 | 2024-07-25 3:40PM EDT | 2024-12-20 | 0.88 | 0.86 | 0.91 | 0.00 | - | 2 | 1,242 | 52.59% |
| SHOP250117P00040000 | 2024-07-25 12:14PM EDT | 2025-01-17 | 1.01 | 1.04 | 1.09 | -0.03 | -2.88% | 21 | 10,422 | 50.88% |
| SHOP250321P00040000 | 2024-07-25 10:50AM EDT | 2025-03-21 | 1.70 | 1.59 | 1.65 | 0.00 | - | 6 | 1,210 | 50.00% |
| SHOP250620P00040000 | 2024-07-26 10:22AM EDT | 2025-06-20 | 2.25 | 2.28 | 2.51 | +0.55 | +32.35% | 23 | 2,028 | 50.05% |
| SHOP250919P00040000 | 2024-07-25 12:41PM EDT | 2025-09-19 | 2.87 | 2.72 | 3.05 | 0.00 | - | 1 | 36 | 48.01% |
| SHOP260116P00040000 | 2024-07-26 3:32PM EDT | 2026-01-16 | 3.82 | 3.65 | 3.90 | -0.33 | -7.95% | 240 | 2,607 | 47.29% |
| SHOP261218P00040000 | 2024-07-26 10:24AM EDT | 2026-12-18 | 5.45 | 5.10 | 5.80 | -0.10 | -1.80% | 1 | 150 | 45.22% |
© 2024 Yahoo. All rights reserved.