Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-07-16 3:51PM EDT | 12.50 | 57.67 | 47.55 | 48.05 | 0.00 | - | 1 | 394 | 128.81% |
| SHOP250117C00015000 | 2024-06-04 3:15PM EDT | 15.00 | 45.86 | 52.00 | 52.60 | 0.00 | - | 2 | 0 | 308.50% |
| SHOP250117C00017500 | 2024-07-11 3:01PM EDT | 17.50 | 48.65 | 42.70 | 43.30 | 0.00 | - | 1 | 36 | 111.62% |
| SHOP250117C00020000 | 2024-07-25 9:49AM EDT | 20.00 | 40.00 | 40.25 | 40.80 | 0.00 | - | 1 | 449 | 101.22% |
| SHOP250117C00022500 | 2024-06-21 2:56PM EDT | 22.50 | 43.19 | 39.40 | 43.65 | 0.00 | - | 10 | 142 | 164.28% |
| SHOP250117C00025000 | 2024-07-16 10:33AM EDT | 25.00 | 43.29 | 35.45 | 36.05 | 0.00 | - | 1 | 1,453 | 88.96% |
| SHOP250117C00030000 | 2024-07-25 3:43PM EDT | 30.00 | 31.26 | 30.70 | 31.25 | +0.31 | +1.00% | 2 | 2,531 | 77.54% |
| SHOP250117C00035000 | 2024-07-25 10:16AM EDT | 35.00 | 25.05 | 26.15 | 26.65 | 0.00 | - | 1 | 2,599 | 69.90% |
| SHOP250117C00040000 | 2024-07-25 2:37PM EDT | 40.00 | 22.33 | 21.90 | 22.20 | 0.00 | - | 4 | 3,800 | 64.14% |
| SHOP250117C00045000 | 2024-07-25 2:37PM EDT | 45.00 | 18.28 | 17.95 | 18.15 | 0.00 | - | 4 | 1,028 | 60.11% |
| SHOP250117C00050000 | 2024-07-26 3:07PM EDT | 50.00 | 14.35 | 14.40 | 14.85 | -0.15 | -1.03% | 6 | 5,729 | 58.33% |
| SHOP250117C00055000 | 2024-07-26 12:17PM EDT | 55.00 | 11.50 | 11.35 | 11.50 | +0.70 | +6.48% | 2 | 2,838 | 55.37% |
| SHOP250117C00060000 | 2024-07-26 3:10PM EDT | 60.00 | 8.90 | 8.75 | 8.90 | +0.30 | +3.49% | 67 | 4,827 | 53.76% |
| SHOP250117C00065000 | 2024-07-26 3:12PM EDT | 65.00 | 6.75 | 6.65 | 6.80 | +0.09 | +1.35% | 158 | 8,291 | 52.64% |
| SHOP250117C00070000 | 2024-07-26 3:14PM EDT | 70.00 | 5.10 | 5.00 | 5.15 | +0.20 | +4.08% | 59 | 7,700 | 51.90% |
| SHOP250117C00075000 | 2024-07-26 1:08PM EDT | 75.00 | 3.95 | 3.70 | 3.85 | +0.16 | +4.22% | 8 | 4,552 | 51.22% |
| SHOP250117C00080000 | 2024-07-26 3:17PM EDT | 80.00 | 2.85 | 2.78 | 2.87 | +0.11 | +4.01% | 112 | 11,934 | 51.00% |
| SHOP250117C00085000 | 2024-07-26 2:17PM EDT | 85.00 | 2.10 | 2.05 | 2.15 | -0.01 | -0.47% | 9 | 7,427 | 50.81% |
| SHOP250117C00090000 | 2024-07-26 2:47PM EDT | 90.00 | 1.57 | 1.54 | 1.61 | -0.05 | -3.09% | 5 | 5,132 | 50.84% |
| SHOP250117C00095000 | 2024-07-26 3:24PM EDT | 95.00 | 1.18 | 1.03 | 1.20 | +0.03 | +2.61% | 9 | 3,743 | 50.12% |
| SHOP250117C00100000 | 2024-07-26 3:59PM EDT | 100.00 | 0.89 | 0.85 | 0.90 | -0.02 | -2.20% | 61 | 7,216 | 50.81% |
| SHOP250117C00105000 | 2024-07-26 9:56AM EDT | 105.00 | 0.75 | 0.65 | 0.70 | +0.06 | +8.70% | 16 | 1,417 | 51.20% |
| SHOP250117C00110000 | 2024-07-22 12:09PM EDT | 110.00 | 0.55 | 0.50 | 0.54 | -0.05 | -8.33% | 4 | 967 | 51.51% |
| SHOP250117C00115000 | 2024-07-26 10:49AM EDT | 115.00 | 0.42 | 0.38 | 0.42 | -0.18 | -30.00% | 2 | 1,663 | 51.76% |
| SHOP250117C00120000 | 2024-07-26 3:16PM EDT | 120.00 | 0.33 | 0.28 | 0.41 | +0.01 | +3.13% | 22 | 2,900 | 52.93% |
| SHOP250117C00125000 | 2024-07-25 1:16PM EDT | 125.00 | 0.28 | 0.21 | 0.34 | 0.00 | - | 1 | 198 | 53.32% |
| SHOP250117C00130000 | 2024-07-18 3:45PM EDT | 130.00 | 0.36 | 0.15 | 0.29 | 0.00 | - | 33 | 479 | 53.71% |
| SHOP250117C00135000 | 2024-07-26 3:25PM EDT | 135.00 | 0.16 | 0.15 | 0.25 | -0.02 | -11.11% | 1 | 3,050 | 54.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-06-07 12:19PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 4,552 | 79.69% |
| SHOP250117P00015000 | 2024-07-16 11:11AM EDT | 15.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,218 | 86.33% |
| SHOP250117P00017500 | 2024-07-16 1:21PM EDT | 17.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 240 | 626 | 77.73% |
| SHOP250117P00020000 | 2024-07-02 3:08PM EDT | 20.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 162 | 2,556 | 71.88% |
| SHOP250117P00022500 | 2024-07-15 1:59PM EDT | 22.50 | 0.08 | 0.03 | 0.18 | 0.00 | - | 10 | 3,145 | 66.99% |
| SHOP250117P00025000 | 2024-07-24 3:31PM EDT | 25.00 | 0.11 | 0.05 | 0.18 | 0.00 | - | 5 | 2,158 | 61.13% |
| SHOP250117P00030000 | 2024-07-26 2:53PM EDT | 30.00 | 0.24 | 0.21 | 0.31 | +0.02 | +9.09% | 15 | 5,586 | 56.84% |
| SHOP250117P00035000 | 2024-07-25 10:16AM EDT | 35.00 | 0.61 | 0.43 | 0.57 | 0.00 | - | 23 | 5,626 | 52.39% |
| SHOP250117P00040000 | 2024-07-25 12:14PM EDT | 40.00 | 1.01 | 1.04 | 1.09 | -0.03 | -2.88% | 21 | 10,422 | 50.88% |
| SHOP250117P00045000 | 2024-07-26 1:55PM EDT | 45.00 | 1.90 | 1.84 | 1.97 | -0.07 | -3.55% | 297 | 9,094 | 49.32% |
| SHOP250117P00050000 | 2024-07-26 3:19PM EDT | 50.00 | 3.27 | 3.15 | 3.35 | +0.07 | +2.19% | 173 | 10,707 | 48.19% |
| SHOP250117P00055000 | 2024-07-26 2:47PM EDT | 55.00 | 5.00 | 5.05 | 5.20 | +0.13 | +2.67% | 14 | 4,414 | 46.91% |
| SHOP250117P00060000 | 2024-07-26 3:59PM EDT | 60.00 | 7.55 | 7.40 | 7.55 | -0.05 | -0.66% | 309 | 7,564 | 45.59% |
| SHOP250117P00065000 | 2024-07-25 10:19AM EDT | 65.00 | 10.27 | 10.15 | 10.55 | -0.83 | -7.48% | 1 | 7,803 | 45.18% |
| SHOP250117P00070000 | 2024-07-25 3:03PM EDT | 70.00 | 13.50 | 13.40 | 13.80 | -0.26 | -1.89% | 9 | 3,892 | 43.47% |
| SHOP250117P00075000 | 2024-07-26 1:25PM EDT | 75.00 | 17.00 | 17.25 | 17.55 | -0.68 | -3.85% | 6 | 3,263 | 42.30% |
| SHOP250117P00080000 | 2024-07-24 2:42PM EDT | 80.00 | 21.65 | 21.35 | 21.70 | 0.00 | - | 4 | 3,613 | 41.60% |
| SHOP250117P00085000 | 2024-07-25 10:37AM EDT | 85.00 | 26.95 | 25.80 | 26.25 | 0.00 | - | 20 | 3,237 | 42.42% |
| SHOP250117P00090000 | 2024-07-24 10:57AM EDT | 90.00 | 29.30 | 30.20 | 30.70 | 0.00 | - | 9 | 1,497 | 40.09% |
| SHOP250117P00095000 | 2024-07-23 10:40AM EDT | 95.00 | 32.25 | 34.75 | 35.50 | 0.00 | - | 3 | 224 | 40.55% |
| SHOP250117P00100000 | 2024-07-17 9:46AM EDT | 100.00 | 33.00 | 39.75 | 40.50 | 0.00 | - | 14 | 298 | 43.90% |
| SHOP250117P00105000 | 2024-05-10 3:54PM EDT | 105.00 | 45.89 | 42.90 | 43.75 | 0.00 | - | 46 | 0 | 0.00% |
| SHOP250117P00110000 | 2024-07-25 3:23PM EDT | 110.00 | 49.80 | 49.70 | 50.45 | 0.00 | - | 266 | 120 | 48.90% |
| SHOP250117P00115000 | 2024-05-15 3:22PM EDT | 115.00 | 55.85 | 46.45 | 48.00 | 0.00 | - | 4 | 2 | 0.00% |
| SHOP250117P00120000 | 2024-05-08 3:12PM EDT | 120.00 | 57.35 | 57.75 | 59.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP250117P00125000 | 2024-05-10 3:00PM EDT | 125.00 | 65.90 | 62.90 | 63.95 | 0.00 | - | 50 | 0 | 0.00% |
| SHOP250117P00130000 | 2024-06-11 10:27AM EDT | 130.00 | 66.20 | 64.80 | 65.40 | 0.00 | - | 8 | 0 | 0.00% |
| SHOP250117P00135000 | 2024-07-23 9:51AM EDT | 135.00 | 71.85 | 74.80 | 75.55 | 0.00 | - | 11 | 0 | 51.37% |
© 2024 Yahoo. All rights reserved.