Singapore markets close in 6 minutes
Straits Times Index
3,346.11 +9.52 (+0.29%) Nikkei
38,923.03 +435.13 (+1.13%) Hang Seng
18,403.04 +323.43 (+1.79%) FTSE 100
8,303.23 +27.85 (+0.34%) Bitcoin USD
69,160.09 +1,435.23 (+2.12%) CMC Crypto 200
1,493.79 +25.85 (+1.76%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00045000 | 2024-05-31 1:58PM EDT | 45.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607C00047000 | 2024-05-20 9:39AM EDT | 47.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607C00049000 | 2024-05-22 9:34AM EDT | 49.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607C00050000 | 2024-05-29 3:10PM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607C00051000 | 2024-05-22 9:31AM EDT | 51.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607C00052000 | 2024-05-29 1:01PM EDT | 52.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240607C00053000 | 2024-05-31 3:16PM EDT | 53.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607C00054000 | 2024-05-31 10:05AM EDT | 54.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607C00055000 | 2024-05-31 3:46PM EDT | 55.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SHOP240607C00056000 | 2024-05-31 3:59PM EDT | 56.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHOP240607C00056500 | 2024-05-31 3:57PM EDT | 56.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SHOP240607C00057000 | 2024-05-31 3:59PM EDT | 57.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SHOP240607C00058000 | 2024-05-31 3:59PM EDT | 58.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 0.00% |
| SHOP240607C00059000 | 2024-05-31 3:59PM EDT | 59.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,877 | 0 | 0.00% |
| SHOP240607C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7,525 | 0 | 3.13% |
| SHOP240607C00061000 | 2024-05-31 3:59PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 6.25% |
| SHOP240607C00062000 | 2024-05-31 3:59PM EDT | 62.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 12.50% |
| SHOP240607C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,865 | 0 | 12.50% |
| SHOP240607C00064000 | 2024-05-31 3:58PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| SHOP240607C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 25.00% |
| SHOP240607C00066000 | 2024-05-31 3:52PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SHOP240607C00067000 | 2024-05-31 3:51PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 25.00% |
| SHOP240607C00068000 | 2024-05-31 3:51PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| SHOP240607C00069000 | 2024-05-31 3:57PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SHOP240607C00070000 | 2024-05-31 3:04PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SHOP240607C00071000 | 2024-05-31 11:35AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SHOP240607C00072000 | 2024-05-31 12:01PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00073000 | 2024-05-30 9:40AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SHOP240607C00074000 | 2024-05-31 9:48AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00075000 | 2024-05-30 9:42AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP240607C00076000 | 2024-05-31 3:42PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240607C00077000 | 2024-05-31 1:09PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHOP240607C00078000 | 2024-05-28 3:57PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240607C00079000 | 2024-05-31 3:22PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240607C00080000 | 2024-05-31 12:42PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240607C00081000 | 2024-05-30 12:20PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240607C00082000 | 2024-05-22 10:00AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00083000 | 2024-05-28 12:21PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00084000 | 2024-05-22 3:33PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP240607C00085000 | 2024-05-31 3:50PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00090000 | 2024-05-29 1:35PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SHOP240607C00095000 | 2024-05-31 3:25PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607C00100000 | 2024-05-31 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP240607C00105000 | 2024-05-22 2:34PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00045000 | 2024-05-31 3:08PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP240607P00047000 | 2024-05-28 9:30AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SHOP240607P00048000 | 2024-05-30 3:16PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SHOP240607P00049000 | 2024-05-31 2:46PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP240607P00049500 | 2024-05-29 12:24PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHOP240607P00050000 | 2024-05-31 3:52PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SHOP240607P00051000 | 2024-05-31 2:14PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SHOP240607P00052000 | 2024-05-31 3:45PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| SHOP240607P00053000 | 2024-05-31 3:44PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| SHOP240607P00054000 | 2024-05-31 3:50PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| SHOP240607P00055000 | 2024-05-31 3:59PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| SHOP240607P00056000 | 2024-05-31 3:57PM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| SHOP240607P00056500 | 2024-05-31 3:56PM EDT | 56.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| SHOP240607P00057000 | 2024-05-31 3:59PM EDT | 57.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| SHOP240607P00058000 | 2024-05-31 3:59PM EDT | 58.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 6.25% |
| SHOP240607P00059000 | 2024-05-31 3:57PM EDT | 59.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.78% |
| SHOP240607P00060000 | 2024-05-31 3:55PM EDT | 60.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| SHOP240607P00061000 | 2024-05-31 3:50PM EDT | 61.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SHOP240607P00062000 | 2024-05-31 3:55PM EDT | 62.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SHOP240607P00063000 | 2024-05-31 10:16AM EDT | 63.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607P00064000 | 2024-05-31 3:51PM EDT | 64.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607P00065000 | 2024-05-31 10:31AM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHOP240607P00066000 | 2024-05-31 3:53PM EDT | 66.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SHOP240607P00067000 | 2024-05-31 2:10PM EDT | 67.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP240607P00068000 | 2024-05-30 10:31AM EDT | 68.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP240607P00069000 | 2024-05-29 12:33PM EDT | 69.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00070000 | 2024-05-31 12:12PM EDT | 70.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP240607P00071000 | 2024-05-21 11:42AM EDT | 71.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00072000 | 2024-05-16 11:22AM EDT | 72.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00073000 | 2024-05-30 3:52PM EDT | 73.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607P00074000 | 2024-05-14 10:24AM EDT | 74.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00075000 | 2024-05-31 11:04AM EDT | 75.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00076000 | 2024-05-08 9:33AM EDT | 76.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP240607P00077000 | 2024-05-14 3:02PM EDT | 77.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00078000 | 2024-05-08 9:33AM EDT | 78.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607P00079000 | 2024-05-09 9:56AM EDT | 79.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP240607P00080000 | 2024-05-31 12:08PM EDT | 80.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00082000 | 2024-05-06 10:13AM EDT | 82.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607P00084000 | 2024-04-25 10:57AM EDT | 84.00 | 15.16 | 26.60 | 27.40 | 0.00 | - | - | 1 | 305.27% |
| SHOP240607P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP240607P00095000 | 2024-05-30 3:51PM EDT | 95.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00100000 | 2024-05-30 3:51PM EDT | 100.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP240607P00105000 | 2024-05-08 3:38PM EDT | 105.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.