Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240802C00090000 | 2024-07-26 2:06PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 322 | 72 | 106.25% |
| SHOP240816C00090000 | 2024-07-26 10:48AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.14 | -0.01 | -9.09% | 17 | 458 | 83.01% |
| SHOP240920C00090000 | 2024-07-26 1:37PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.26 | +0.01 | +4.17% | 21 | 4,224 | 57.81% |
| SHOP241018C00090000 | 2024-07-26 1:49PM EDT | 2024-10-18 | 0.39 | 0.36 | 0.42 | -0.01 | -2.50% | 3 | 2,727 | 51.86% |
| SHOP241220C00090000 | 2024-07-26 1:34PM EDT | 2024-12-20 | 1.37 | 1.27 | 1.31 | +0.12 | +9.60% | 8 | 925 | 52.32% |
| SHOP250117C00090000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 1.57 | 1.54 | 1.61 | -0.05 | -3.09% | 5 | 5,132 | 50.84% |
| SHOP250321C00090000 | 2024-07-26 11:31AM EDT | 2025-03-21 | 2.59 | 2.30 | 2.75 | +0.04 | +1.57% | 3 | 467 | 50.83% |
| SHOP250620C00090000 | 2024-07-25 10:22AM EDT | 2025-06-20 | 3.53 | 2.97 | 3.95 | 0.00 | - | 4 | 1,792 | 51.17% |
| SHOP250919C00090000 | 2024-07-18 1:29PM EDT | 2025-09-19 | 6.65 | 4.90 | 5.30 | 0.00 | - | 10 | 191 | 50.46% |
| SHOP260116C00090000 | 2024-07-25 12:56PM EDT | 2026-01-16 | 7.10 | 6.55 | 6.95 | 0.00 | - | 1 | 1,742 | 50.73% |
| SHOP261218C00090000 | 2024-07-26 3:20PM EDT | 2026-12-18 | 11.32 | 10.90 | 11.45 | -0.03 | -0.26% | 1 | 412 | 52.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240816P00090000 | 2024-07-19 9:32AM EDT | 2024-08-16 | 27.16 | 29.85 | 30.30 | 0.00 | - | 1 | 0 | 64.84% |
| SHOP240920P00090000 | 2024-07-25 3:23PM EDT | 2024-09-20 | 30.30 | 29.75 | 30.35 | 0.00 | - | 50 | 0 | 59.96% |
| SHOP241018P00090000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 30.11 | 29.85 | 30.45 | +6.86 | +29.51% | 1 | 5 | 51.90% |
| SHOP241220P00090000 | 2024-07-22 10:00AM EDT | 2024-12-20 | 28.00 | 29.95 | 30.90 | 0.00 | - | 5 | 231 | 46.70% |
| SHOP250117P00090000 | 2024-07-24 10:57AM EDT | 2025-01-17 | 29.30 | 30.20 | 30.70 | 0.00 | - | 9 | 1,497 | 40.09% |
| SHOP250321P00090000 | 2024-07-26 9:31AM EDT | 2025-03-21 | 30.00 | 30.60 | 31.10 | +2.15 | +7.72% | 1 | 75 | 38.81% |
| SHOP250620P00090000 | 2024-07-08 3:12PM EDT | 2025-06-20 | 25.75 | 30.35 | 32.95 | 0.00 | - | 3 | 253 | 45.41% |
| SHOP260116P00090000 | 2024-07-17 2:27PM EDT | 2026-01-16 | 29.50 | 31.90 | 33.75 | 0.00 | - | 1 | 149 | 38.95% |
| SHOP261218P00090000 | 2024-07-17 12:23PM EDT | 2026-12-18 | 31.56 | 33.25 | 35.95 | 0.00 | - | - | 2 | 37.38% |
© 2024 Yahoo. All rights reserved.