Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00085000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 5 | 372 | 52.34% |
| SHOP240510C00085000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.85 | 0.76 | 0.91 | -0.06 | -6.59% | 143 | 1,284 | 80.96% |
| SHOP240517C00085000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.04 | 1.01 | 1.06 | +0.02 | +1.96% | 325 | 5,294 | 70.85% |
| SHOP240524C00085000 | 2024-04-26 9:49AM EDT | 2024-05-24 | 1.22 | 0.95 | 1.29 | +0.03 | +2.52% | 7 | 146 | 63.04% |
| SHOP240531C00085000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 1.40 | 1.31 | 1.40 | +0.05 | +3.70% | 7 | 67 | 60.30% |
| SHOP240621C00085000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 1.94 | 1.83 | 2.00 | +0.04 | +2.11% | 58 | 3,685 | 54.47% |
| SHOP240719C00085000 | 2024-04-26 1:14PM EDT | 2024-07-19 | 2.60 | 2.42 | 2.68 | +0.05 | +1.96% | 6 | 1,247 | 50.24% |
| SHOP240920C00085000 | 2024-04-26 11:15AM EDT | 2024-09-20 | 4.70 | 4.70 | 4.90 | +0.04 | +0.86% | 9 | 2,129 | 51.97% |
| SHOP241018C00085000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 5.60 | 5.45 | 5.55 | +0.20 | +3.70% | 9 | 195 | 51.39% |
| SHOP241220C00085000 | 2024-04-26 12:49PM EDT | 2024-12-20 | 7.40 | 7.20 | 7.55 | -0.49 | -6.21% | 3 | 391 | 52.50% |
| SHOP250117C00085000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 8.00 | 7.70 | 8.10 | +0.29 | +3.76% | 10 | 2,570 | 51.86% |
| SHOP250620C00085000 | 2024-04-26 1:33PM EDT | 2025-06-20 | 11.95 | 11.65 | 11.90 | -0.10 | -0.83% | 96 | 1,316 | 54.03% |
| SHOP260116C00085000 | 2024-04-25 12:49PM EDT | 2026-01-16 | 15.60 | 15.60 | 15.90 | 0.00 | - | 7 | 539 | 54.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00085000 | 2024-04-24 12:13PM EDT | 2024-05-03 | 13.20 | 13.00 | 14.45 | 0.00 | - | 4 | 1 | 62.89% |
| SHOP240510P00085000 | 2024-04-23 12:51PM EDT | 2024-05-10 | 12.35 | 14.20 | 16.75 | 0.00 | - | 30 | 32 | 106.40% |
| SHOP240517P00085000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 14.30 | 14.40 | 14.95 | +2.30 | +19.17% | 9 | 2,545 | 70.17% |
| SHOP240621P00085000 | 2024-04-26 1:05PM EDT | 2024-06-21 | 15.28 | 14.90 | 15.30 | +2.43 | +18.91% | 2 | 666 | 51.10% |
| SHOP240719P00085000 | 2024-04-26 11:06AM EDT | 2024-07-19 | 15.75 | 15.25 | 15.75 | -0.35 | -2.17% | 3 | 403 | 46.03% |
| SHOP240920P00085000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 16.83 | 16.80 | 17.10 | -1.05 | -5.87% | 5 | 292 | 43.68% |
| SHOP241018P00085000 | 2024-04-26 12:05PM EDT | 2024-10-18 | 17.55 | 17.35 | 17.75 | -0.25 | -1.40% | 2 | 5 | 43.70% |
| SHOP241220P00085000 | 2024-04-26 2:50PM EDT | 2024-12-20 | 18.70 | 18.60 | 18.90 | -2.13 | -10.23% | 800 | 173 | 42.85% |
| SHOP250117P00085000 | 2024-04-24 10:16AM EDT | 2025-01-17 | 18.00 | 18.90 | 19.20 | 0.00 | - | 12 | 3,271 | 41.84% |
| SHOP250620P00085000 | 2024-03-28 2:32PM EDT | 2025-06-20 | 18.85 | 20.15 | 21.40 | 0.00 | - | 1 | 56 | 40.74% |
| SHOP260116P00085000 | 2024-04-25 11:50AM EDT | 2026-01-16 | 23.59 | 21.05 | 23.55 | 0.00 | - | 2 | 650 | 39.08% |
© 2024 Yahoo. All rights reserved.