Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419C00055000 | 2024-04-19 12:42PM EDT | 2024-04-19 | 14.63 | 14.50 | 15.20 | +0.33 | +2.31% | 28 | 1,338 | 272.66% |
| SHOP240510C00055000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 15.18 | 13.25 | 16.50 | -1.07 | -6.58% | 1 | 11 | 59.77% |
| SHOP240517C00055000 | 2024-04-19 2:55PM EDT | 2024-05-17 | 14.85 | 13.15 | 15.95 | -1.00 | -6.31% | 69 | 237 | 85.45% |
| SHOP240524C00055000 | 2024-04-16 12:58PM EDT | 2024-05-24 | 15.21 | 13.85 | 15.95 | 0.00 | - | 1 | 2 | 76.66% |
| SHOP240621C00055000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 17.30 | 16.25 | 16.45 | 0.00 | - | 8 | 2,292 | 63.53% |
| SHOP240719C00055000 | 2024-04-19 12:59PM EDT | 2024-07-19 | 16.97 | 16.85 | 17.10 | -0.83 | -4.66% | 1 | 517 | 60.19% |
| SHOP240920C00055000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 18.90 | 18.55 | 18.95 | -0.40 | -2.07% | 3 | 152 | 60.52% |
| SHOP241018C00055000 | 2024-04-15 10:48AM EDT | 2024-10-18 | 20.55 | 19.30 | 19.70 | +1.35 | +7.03% | 5 | 43 | 60.86% |
| SHOP241220C00055000 | 2024-04-12 2:25PM EDT | 2024-12-20 | 21.02 | 20.85 | 21.50 | 0.00 | - | 50 | 136 | 62.13% |
| SHOP250117C00055000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 21.09 | 21.45 | 21.95 | -0.56 | -2.59% | 4 | 2,725 | 61.69% |
| SHOP250620C00055000 | 2024-04-12 2:29PM EDT | 2025-06-20 | 23.31 | 24.30 | 25.45 | 0.00 | - | 8 | 214 | 62.78% |
| SHOP260116C00055000 | 2024-04-19 10:46AM EDT | 2026-01-16 | 28.75 | 27.40 | 28.85 | +1.05 | +3.79% | 1 | 247 | 62.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419P00055000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,026 | 162.50% |
| SHOP240426P00055000 | 2024-04-17 12:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 70.31% |
| SHOP240503P00055000 | 2024-04-19 9:35AM EDT | 2024-05-03 | 0.07 | 0.01 | 0.09 | -0.02 | -22.22% | 2 | 146 | 56.25% |
| SHOP240510P00055000 | 2024-04-19 2:22PM EDT | 2024-05-10 | 0.49 | 0.48 | 0.52 | -0.01 | -2.00% | 16 | 395 | 73.63% |
| SHOP240517P00055000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.62 | 0.50 | 0.64 | -0.02 | -3.12% | 62 | 655 | 66.46% |
| SHOP240524P00055000 | 2024-04-19 11:27AM EDT | 2024-05-24 | 0.69 | 0.49 | 0.75 | -0.03 | -4.17% | 4 | 24 | 61.04% |
| SHOP240531P00055000 | 2024-04-19 11:48AM EDT | 2024-05-31 | 0.80 | 0.58 | 0.84 | -0.10 | -11.11% | 12 | 5 | 58.11% |
| SHOP240621P00055000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 1.21 | 1.08 | 1.18 | +0.06 | +5.22% | 30 | 4,782 | 55.10% |
| SHOP240719P00055000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 1.60 | 1.36 | 1.60 | -0.05 | -3.03% | 12 | 1,358 | 50.54% |
| SHOP240920P00055000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 2.81 | 2.70 | 2.90 | -0.01 | -0.35% | 3 | 1,234 | 50.51% |
| SHOP241018P00055000 | 2024-04-19 12:57PM EDT | 2024-10-18 | 3.25 | 2.84 | 3.30 | +0.15 | +4.84% | 1 | 19 | 50.17% |
| SHOP241220P00055000 | 2024-04-16 1:53PM EDT | 2024-12-20 | 4.54 | 4.25 | 4.40 | 0.00 | - | 2 | 189 | 49.98% |
| SHOP250117P00055000 | 2024-04-19 1:37PM EDT | 2025-01-17 | 4.55 | 4.60 | 4.75 | -0.16 | -3.40% | 23 | 3,650 | 49.32% |
| SHOP250620P00055000 | 2024-04-19 11:22AM EDT | 2025-06-20 | 6.50 | 6.35 | 6.65 | +0.30 | +4.84% | 534 | 1,120 | 47.75% |
| SHOP260116P00055000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 8.30 | 7.60 | 8.55 | +0.15 | +1.84% | 1 | 4,664 | 45.73% |
© 2024 Yahoo. All rights reserved.