Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00065000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,581 | 0 | 25.00% |
| SHOP240517C00065000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,933 | 0 | 6.25% |
| SHOP240524C00065000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 6.25% |
| SHOP240531C00065000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 1.26 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| SHOP240607C00065000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 1.64 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| SHOP240614C00065000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SHOP240621C00065000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2,285 | 0 | 3.13% |
| SHOP240628C00065000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | - | 3.13% |
| SHOP240719C00065000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 3.13% |
| SHOP240920C00065000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| SHOP241018C00065000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| SHOP241220C00065000 | 2024-05-09 3:56PM EDT | 2024-12-20 | 9.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SHOP250117C00065000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 1.56% |
| SHOP250321C00065000 | 2024-05-09 3:07PM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SHOP250620C00065000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 13.42 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| SHOP260116C00065000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 16.79 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00065000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 2.58 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| SHOP240517P00065000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| SHOP240524P00065000 | 2024-05-09 3:38PM EDT | 2024-05-24 | 3.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SHOP240531P00065000 | 2024-05-09 11:37AM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP240607P00065000 | 2024-05-09 12:19PM EDT | 2024-06-07 | 4.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SHOP240614P00065000 | 2024-05-09 3:11PM EDT | 2024-06-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHOP240621P00065000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,816 | 0 | 0.00% |
| SHOP240628P00065000 | 2024-05-09 12:00PM EDT | 2024-06-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| SHOP240719P00065000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| SHOP240920P00065000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 7.63 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SHOP241018P00065000 | 2024-05-09 2:49PM EDT | 2024-10-18 | 7.99 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SHOP241220P00065000 | 2024-05-09 12:44PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SHOP250117P00065000 | 2024-05-09 1:46PM EDT | 2025-01-17 | 9.98 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| SHOP250321P00065000 | 2024-05-09 3:58PM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHOP250620P00065000 | 2024-05-09 3:24PM EDT | 2025-06-20 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP260116P00065000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 14.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.