Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00080000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 40 | 387 | 102.34% |
| SHOP240809C00080000 | 2024-07-26 2:51PM EDT | 2024-08-09 | 0.22 | 0.19 | 0.22 | 0.00 | - | 81 | 527 | 85.94% |
| SHOP240816C00080000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.29 | -0.03 | -10.71% | 88 | 2,688 | 73.83% |
| SHOP240823C00080000 | 2024-07-26 3:09PM EDT | 2024-08-23 | 0.32 | 0.30 | 0.56 | -0.05 | -13.51% | 30 | 772 | 71.09% |
| SHOP240830C00080000 | 2024-07-25 1:40PM EDT | 2024-08-30 | 0.40 | 0.27 | 0.48 | 0.00 | - | 13 | 93 | 61.62% |
| SHOP240920C00080000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 0.62 | 0.61 | 0.69 | +0.06 | +10.71% | 274 | 6,629 | 55.66% |
| SHOP241018C00080000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 0.98 | 0.94 | 0.99 | -0.06 | -5.77% | 86 | 3,575 | 50.68% |
| SHOP241220C00080000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 2.45 | 2.29 | 2.47 | +0.05 | +2.08% | 28 | 2,062 | 51.97% |
| SHOP250117C00080000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 2.85 | 2.78 | 2.87 | +0.11 | +4.01% | 112 | 11,934 | 51.00% |
| SHOP250321C00080000 | 2024-07-26 10:20AM EDT | 2025-03-21 | 4.30 | 4.00 | 4.15 | +0.25 | +6.17% | 4 | 901 | 51.32% |
| SHOP250620C00080000 | 2024-07-26 3:36PM EDT | 2025-06-20 | 5.71 | 5.60 | 5.75 | -0.09 | -1.55% | 6 | 1,466 | 51.34% |
| SHOP250919C00080000 | 2024-07-26 3:31PM EDT | 2025-09-19 | 7.28 | 6.95 | 7.60 | +0.53 | +7.85% | 11 | 193 | 51.95% |
| SHOP260116C00080000 | 2024-07-26 1:18PM EDT | 2026-01-16 | 9.04 | 8.25 | 9.75 | +0.04 | +0.44% | 2 | 7,363 | 51.90% |
| SHOP261218C00080000 | 2024-07-25 1:16PM EDT | 2026-12-18 | 13.95 | 12.90 | 13.80 | 0.00 | - | 6 | 46 | 52.51% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802P00080000 | 2024-07-22 12:35PM EDT | 2024-08-02 | 18.15 | 19.30 | 20.75 | 0.00 | - | 4 | 2 | 159.96% |
| SHOP240809P00080000 | 2024-07-25 3:51PM EDT | 2024-08-09 | 20.50 | 19.35 | 21.35 | 0.00 | - | 5 | 14 | 92.19% |
| SHOP240816P00080000 | 2024-07-25 10:37AM EDT | 2024-08-16 | 21.40 | 19.90 | 20.45 | 0.00 | - | 1 | 778 | 63.28% |
| SHOP240920P00080000 | 2024-07-25 9:40AM EDT | 2024-09-20 | 21.35 | 19.95 | 20.55 | 0.00 | - | 8 | 1,348 | 51.86% |
| SHOP241018P00080000 | 2024-07-24 12:06PM EDT | 2024-10-18 | 20.35 | 20.15 | 20.65 | +0.35 | +1.75% | 1 | 404 | 44.36% |
| SHOP241220P00080000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 21.12 | 21.05 | 21.50 | -1.08 | -4.86% | 5 | 429 | 43.43% |
| SHOP250117P00080000 | 2024-07-24 2:42PM EDT | 2025-01-17 | 21.65 | 21.35 | 21.70 | 0.00 | - | 4 | 3,613 | 41.60% |
| SHOP250321P00080000 | 2024-07-24 2:56PM EDT | 2025-03-21 | 22.52 | 21.85 | 22.40 | 0.00 | - | 10 | 91 | 40.61% |
| SHOP250620P00080000 | 2024-07-19 9:50AM EDT | 2025-06-20 | 21.05 | 22.00 | 23.30 | 0.00 | - | 38 | 2,775 | 39.44% |
| SHOP250919P00080000 | 2024-07-24 1:17PM EDT | 2025-09-19 | 23.77 | 23.40 | 25.10 | 0.00 | - | 2 | 8 | 42.82% |
| SHOP260116P00080000 | 2024-07-24 3:36PM EDT | 2026-01-16 | 25.18 | 23.85 | 26.20 | 0.00 | - | 5 | 257 | 41.84% |
| SHOP261218P00080000 | 2024-07-24 3:46PM EDT | 2026-12-18 | 27.15 | 26.90 | 27.60 | 0.00 | - | 2 | 2 | 36.77% |
© 2024 Yahoo. All rights reserved.