Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517C00045000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 29.38 | 31.35 | 32.55 | 0.00 | - | 1 | 16 | 203.03% |
| SHOP240531C00045000 | 2024-05-01 11:23AM EDT | 2024-05-31 | 24.68 | 31.70 | 32.50 | 0.00 | - | - | 50 | 100.78% |
| SHOP240621C00045000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 33.00 | 32.10 | 32.60 | 0.00 | - | 6 | 931 | 90.63% |
| SHOP240719C00045000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 25.70 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 79.00% |
| SHOP240920C00045000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 31.25 | 33.10 | 33.60 | 0.00 | - | 1 | 63 | 71.78% |
| SHOP241018C00045000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 33.40 | 33.50 | 33.90 | +5.40 | +19.29% | 2 | 18 | 69.97% |
| SHOP241220C00045000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 34.05 | 34.60 | 34.80 | 0.00 | - | 30 | 53 | 69.25% |
| SHOP250117C00045000 | 2024-05-06 1:21PM EDT | 2025-01-17 | 34.75 | 34.90 | 35.20 | 0.00 | - | 1 | 789 | 68.29% |
| SHOP250321C00045000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 31.35 | 35.65 | 36.35 | 0.00 | - | - | 1 | 67.91% |
| SHOP250620C00045000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 34.62 | 36.80 | 37.90 | 0.00 | - | 30 | 137 | 67.77% |
| SHOP260116C00045000 | 2024-05-06 1:21PM EDT | 2026-01-16 | 39.42 | 39.50 | 40.35 | 0.00 | - | 1 | 109 | 66.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2,368 | 193.75% |
| SHOP240517P00045000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 1,695 | 135.94% |
| SHOP240524P00045000 | 2024-05-06 2:45PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 23 | 108.98% |
| SHOP240531P00045000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 94.14% |
| SHOP240621P00045000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 8,180 | 71.29% |
| SHOP240719P00045000 | 2024-05-06 2:50PM EDT | 2024-07-19 | 0.13 | 0.07 | 0.22 | 0.00 | - | 1 | 1,252 | 60.45% |
| SHOP240920P00045000 | 2024-05-03 10:41AM EDT | 2024-09-20 | 0.61 | 0.42 | 0.62 | 0.00 | - | 3 | 333 | 56.40% |
| SHOP241018P00045000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 0.96 | 0.61 | 0.71 | 0.00 | - | 2 | 114 | 54.20% |
| SHOP241220P00045000 | 2024-05-06 9:41AM EDT | 2024-12-20 | 1.26 | 1.13 | 1.18 | 0.00 | - | 2 | 751 | 53.08% |
| SHOP250117P00045000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 1.38 | 1.31 | 1.36 | 0.00 | - | 4 | 8,402 | 52.15% |
| SHOP250321P00045000 | 2024-05-03 12:49PM EDT | 2025-03-21 | 2.15 | 1.84 | 1.90 | 0.00 | - | 23 | 25 | 51.66% |
| SHOP250620P00045000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 3.10 | 2.57 | 2.71 | 0.00 | - | 1 | 683 | 51.12% |
| SHOP260116P00045000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 4.00 | 3.70 | 4.15 | 0.00 | - | 16 | 778 | 49.37% |
© 2024 Yahoo. All rights reserved.