Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00060000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.51 | 1.51 | 1.57 | +0.09 | +6.34% | 1,459 | 559 | 48.29% |
| SHOP240809C00060000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 4.00 | 3.85 | 4.20 | +0.17 | +4.44% | 102 | 298 | 86.62% |
| SHOP240816C00060000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 4.35 | 4.25 | 4.35 | +0.20 | +4.82% | 374 | 1,839 | 75.54% |
| SHOP240823C00060000 | 2024-07-26 3:19PM EDT | 2024-08-23 | 4.45 | 4.40 | 4.90 | -0.20 | -4.30% | 85 | 144 | 70.73% |
| SHOP240830C00060000 | 2024-07-26 9:52AM EDT | 2024-08-30 | 5.40 | 4.45 | 4.75 | +0.78 | +16.88% | 1 | 86 | 62.60% |
| SHOP240920C00060000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 5.30 | 5.25 | 5.35 | +0.23 | +4.54% | 151 | 4,165 | 56.98% |
| SHOP241018C00060000 | 2024-07-26 3:09PM EDT | 2024-10-18 | 6.15 | 6.00 | 6.15 | +0.25 | +4.24% | 27 | 1,076 | 53.33% |
| SHOP241220C00060000 | 2024-07-26 1:36PM EDT | 2024-12-20 | 8.25 | 8.25 | 8.35 | +0.10 | +1.23% | 70 | 842 | 55.14% |
| SHOP250117C00060000 | 2024-07-26 3:10PM EDT | 2025-01-17 | 8.90 | 8.75 | 8.90 | +0.30 | +3.49% | 67 | 4,827 | 53.76% |
| SHOP250321C00060000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 10.73 | 10.10 | 10.55 | +0.63 | +6.24% | 2 | 1,058 | 54.02% |
| SHOP250620C00060000 | 2024-07-25 2:59PM EDT | 2025-06-20 | 12.35 | 12.05 | 12.65 | -0.05 | -0.40% | 16 | 2,868 | 55.12% |
| SHOP250919C00060000 | 2024-07-25 1:24PM EDT | 2025-09-19 | 13.30 | 13.70 | 14.45 | 0.00 | - | 1 | 109 | 55.77% |
| SHOP260116C00060000 | 2024-07-26 3:34PM EDT | 2026-01-16 | 15.75 | 15.50 | 16.25 | 0.00 | - | 49 | 2,295 | 55.74% |
| SHOP261218C00060000 | 2024-07-24 3:49PM EDT | 2026-12-18 | 19.90 | 19.90 | 20.20 | 0.00 | - | 8 | 61 | 55.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00060000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 1.58 | 1.50 | 1.60 | -0.31 | -16.40% | 1,371 | 1,088 | 47.36% |
| SHOP240809P00060000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 3.95 | 3.40 | 4.00 | -0.25 | -5.95% | 234 | 1,040 | 78.42% |
| SHOP240816P00060000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.20 | -0.07 | -1.64% | 449 | 4,105 | 71.88% |
| SHOP240823P00060000 | 2024-07-26 3:38PM EDT | 2024-08-23 | 4.25 | 4.20 | 4.40 | +0.05 | +1.19% | 22 | 120 | 64.53% |
| SHOP240830P00060000 | 2024-07-25 3:09PM EDT | 2024-08-30 | 4.22 | 4.20 | 4.55 | -0.25 | -5.59% | 1 | 96 | 58.74% |
| SHOP240906P00060000 | 2024-07-25 3:50PM EDT | 2024-09-06 | 4.69 | 4.10 | 5.25 | 0.00 | - | - | - | 57.32% |
| SHOP240920P00060000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.95 | -0.06 | -1.21% | 340 | 3,840 | 51.79% |
| SHOP241018P00060000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 5.35 | 5.35 | 5.50 | 0.00 | - | 126 | 3,796 | 47.77% |
| SHOP241220P00060000 | 2024-07-25 3:46PM EDT | 2024-12-20 | 7.21 | 7.10 | 7.20 | 0.00 | - | 189 | 1,656 | 47.41% |
| SHOP250117P00060000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 7.55 | 7.40 | 7.55 | -0.05 | -0.66% | 309 | 7,564 | 45.59% |
| SHOP250321P00060000 | 2024-07-25 10:07AM EDT | 2025-03-21 | 9.02 | 8.40 | 8.65 | 0.00 | - | 2 | 3,055 | 44.87% |
| SHOP250620P00060000 | 2024-07-26 11:55AM EDT | 2025-06-20 | 9.77 | 9.65 | 10.85 | +0.01 | +0.10% | 3 | 1,970 | 48.06% |
| SHOP250919P00060000 | 2024-07-26 9:53AM EDT | 2025-09-19 | 10.40 | 10.75 | 11.45 | -0.25 | -2.35% | 10 | 203 | 44.95% |
| SHOP260116P00060000 | 2024-07-25 3:19PM EDT | 2026-01-16 | 12.00 | 11.60 | 12.25 | 0.00 | - | 1 | 2,780 | 42.52% |
| SHOP261218P00060000 | 2024-07-24 3:46PM EDT | 2026-12-18 | 14.70 | 14.40 | 14.85 | 0.00 | - | 2 | 52 | 40.69% |
© 2024 Yahoo. All rights reserved.