Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00070000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,698 | 6,776 | 53.13% |
| SHOP240809C00070000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.91 | 0.90 | 0.99 | +0.03 | +3.41% | 506 | 1,510 | 82.72% |
| SHOP240816C00070000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 1.10 | 1.11 | 1.20 | +0.01 | +0.92% | 329 | 8,134 | 72.75% |
| SHOP240823C00070000 | 2024-07-26 3:49PM EDT | 2024-08-23 | 1.33 | 1.25 | 1.34 | +0.01 | +0.76% | 19 | 258 | 65.87% |
| SHOP240830C00070000 | 2024-07-25 12:44PM EDT | 2024-08-30 | 1.55 | 1.36 | 1.57 | -0.02 | -1.27% | 1 | 96 | 61.91% |
| SHOP240906C00070000 | 2024-07-26 9:56AM EDT | 2024-09-06 | 1.70 | 1.48 | 1.84 | -0.05 | -2.86% | - | - | 59.57% |
| SHOP240920C00070000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 1.92 | 1.90 | 1.97 | +0.13 | +7.26% | 550 | 5,838 | 55.18% |
| SHOP241018C00070000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 2.57 | 2.54 | 2.60 | +0.03 | +1.18% | 144 | 5,596 | 51.51% |
| SHOP241220C00070000 | 2024-07-26 1:41PM EDT | 2024-12-20 | 4.65 | 4.50 | 4.65 | +0.20 | +4.49% | 114 | 1,682 | 53.21% |
| SHOP250117C00070000 | 2024-07-26 3:14PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.15 | +0.20 | +4.08% | 59 | 7,700 | 51.90% |
| SHOP250321C00070000 | 2024-07-25 2:21PM EDT | 2025-03-21 | 6.60 | 6.40 | 6.65 | -0.05 | -0.75% | 1 | 1,482 | 52.17% |
| SHOP250620C00070000 | 2024-07-26 2:05PM EDT | 2025-06-20 | 8.40 | 7.35 | 9.20 | -0.10 | -1.18% | 1 | 7,860 | 52.13% |
| SHOP250919C00070000 | 2024-07-24 1:03PM EDT | 2025-09-19 | 10.10 | 9.85 | 10.20 | 0.00 | - | 1 | 484 | 52.96% |
| SHOP260116C00070000 | 2024-07-26 2:03PM EDT | 2026-01-16 | 12.23 | 11.75 | 12.65 | -0.22 | -1.77% | 2 | 2,107 | 54.25% |
| SHOP261218C00070000 | 2024-07-25 1:45PM EDT | 2026-12-18 | 17.25 | 16.15 | 16.75 | +0.50 | +2.99% | 1 | 258 | 54.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00070000 | 2024-07-26 3:06PM EDT | 2024-08-02 | 10.25 | 9.35 | 10.25 | +0.24 | +2.40% | 35 | 18 | 74.22% |
| SHOP240809P00070000 | 2024-07-26 3:06PM EDT | 2024-08-09 | 11.00 | 10.75 | 11.10 | -1.50 | -12.00% | 2 | 85 | 80.18% |
| SHOP240816P00070000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 10.98 | 10.95 | 11.15 | -0.16 | -1.44% | 118 | 2,120 | 68.70% |
| SHOP240823P00070000 | 2024-07-24 1:10PM EDT | 2024-08-23 | 10.97 | 10.80 | 11.30 | 0.00 | - | 10 | 61 | 59.47% |
| SHOP240830P00070000 | 2024-07-24 10:38AM EDT | 2024-08-30 | 10.02 | 11.00 | 11.40 | 0.00 | - | 5 | 17 | 56.08% |
| SHOP240920P00070000 | 2024-07-26 12:47PM EDT | 2024-09-20 | 11.10 | 11.40 | 11.65 | -0.34 | -2.97% | 31 | 2,326 | 50.66% |
| SHOP241018P00070000 | 2024-07-25 2:43PM EDT | 2024-10-18 | 12.05 | 11.85 | 12.20 | +0.20 | +1.69% | 1 | 754 | 47.21% |
| SHOP241220P00070000 | 2024-07-26 9:45AM EDT | 2024-12-20 | 12.45 | 13.35 | 13.50 | -0.79 | -5.97% | 26 | 1,837 | 45.30% |
| SHOP250117P00070000 | 2024-07-25 3:03PM EDT | 2025-01-17 | 13.50 | 13.40 | 13.80 | -0.26 | -1.89% | 100 | 3,892 | 43.47% |
| SHOP250321P00070000 | 2024-07-24 11:14AM EDT | 2025-03-21 | 14.05 | 14.30 | 15.10 | 0.00 | - | 88 | 346 | 44.34% |
| SHOP250620P00070000 | 2024-07-25 1:29PM EDT | 2025-06-20 | 15.71 | 15.20 | 16.00 | 0.00 | - | 1 | 1,711 | 41.79% |
| SHOP250919P00070000 | 2024-07-17 2:03PM EDT | 2025-09-19 | 14.70 | 15.80 | 17.25 | 0.00 | - | 3 | 13 | 41.92% |
| SHOP260116P00070000 | 2024-07-24 1:14PM EDT | 2026-01-16 | 17.81 | 16.75 | 18.15 | 0.00 | - | 31 | 1,791 | 40.12% |
| SHOP261218P00070000 | 2024-07-25 10:13AM EDT | 2026-12-18 | 21.20 | 20.20 | 21.10 | 0.00 | - | 1 | 178 | 39.48% |
© 2024 Yahoo. All rights reserved.