Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,634.84 -662.52 (-2.34%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230915C00012500 | 2023-03-09 2:34PM EDT | 12.50 | 31.30 | 32.70 | 33.15 | 0.00 | - | 1 | 124 | 117.29% |
| SHOP230915C00015000 | 2023-03-16 9:40AM EDT | 15.00 | 28.60 | 30.25 | 30.70 | 0.00 | - | 1 | 26 | 104.00% |
| SHOP230915C00017500 | 2023-03-01 2:04PM EDT | 17.50 | 23.65 | 27.95 | 28.35 | 0.00 | - | 3 | 63 | 97.46% |
| SHOP230915C00020000 | 2023-03-21 10:18AM EDT | 20.00 | 25.41 | 25.65 | 26.00 | 0.00 | - | 1 | 187 | 90.63% |
| SHOP230915C00022500 | 2023-03-23 2:25PM EDT | 22.50 | 24.25 | 23.40 | 23.85 | 0.00 | - | 2 | 340 | 86.77% |
| SHOP230915C00025000 | 2023-03-23 2:29PM EDT | 25.00 | 22.00 | 21.25 | 21.55 | 0.00 | - | 3 | 289 | 81.45% |
| SHOP230915C00030000 | 2023-03-24 1:28PM EDT | 30.00 | 16.85 | 17.20 | 17.35 | -0.85 | -4.80% | 5 | 863 | 74.51% |
| SHOP230915C00035000 | 2023-03-23 11:18AM EDT | 35.00 | 14.97 | 13.55 | 13.75 | 0.00 | - | 1 | 1,031 | 70.26% |
| SHOP230915C00040000 | 2023-03-24 12:11PM EDT | 40.00 | 10.00 | 10.30 | 10.50 | -0.74 | -6.89% | 22 | 3,615 | 65.85% |
| SHOP230915C00045000 | 2023-03-24 2:45PM EDT | 45.00 | 7.65 | 7.65 | 7.85 | -0.55 | -6.71% | 3 | 3,921 | 62.93% |
| SHOP230915C00050000 | 2023-03-24 2:45PM EDT | 50.00 | 5.55 | 5.60 | 5.70 | -0.40 | -6.72% | 3 | 4,213 | 60.77% |
| SHOP230915C00055000 | 2023-03-24 3:55PM EDT | 55.00 | 3.95 | 3.95 | 4.05 | -0.35 | -8.14% | 61 | 2,036 | 58.79% |
| SHOP230915C00060000 | 2023-03-24 2:09PM EDT | 60.00 | 2.67 | 2.78 | 2.84 | -0.43 | -13.87% | 26 | 992 | 57.52% |
| SHOP230915C00065000 | 2023-03-23 3:00PM EDT | 65.00 | 2.18 | 1.93 | 1.99 | 0.00 | - | 28 | 3,402 | 56.64% |
| SHOP230915C00070000 | 2023-03-24 9:43AM EDT | 70.00 | 1.30 | 1.34 | 1.41 | -0.20 | -13.33% | 2 | 1,829 | 56.18% |
| SHOP230915C00075000 | 2023-03-24 3:56PM EDT | 75.00 | 0.97 | 0.93 | 0.99 | -0.12 | -11.01% | 82 | 1,004 | 55.81% |
| SHOP230915C00080000 | 2023-03-24 10:56AM EDT | 80.00 | 0.71 | 0.66 | 0.71 | -0.08 | -10.13% | 1 | 684 | 55.81% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230915P00012500 | 2023-03-15 11:50AM EDT | 12.50 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 353 | 85.74% |
| SHOP230915P00015000 | 2023-03-17 10:36AM EDT | 15.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 50 | 576 | 81.05% |
| SHOP230915P00017500 | 2023-03-23 10:11AM EDT | 17.50 | 0.19 | 0.22 | 0.24 | 0.00 | - | 1 | 779 | 77.34% |
| SHOP230915P00020000 | 2023-03-23 1:51PM EDT | 20.00 | 0.32 | 0.34 | 0.38 | 0.00 | - | 60 | 1,586 | 73.83% |
| SHOP230915P00022500 | 2023-03-23 10:07AM EDT | 22.50 | 0.48 | 0.53 | 0.57 | 0.00 | - | 42 | 3,395 | 71.00% |
| SHOP230915P00025000 | 2023-03-24 12:50PM EDT | 25.00 | 0.83 | 0.79 | 0.84 | +0.03 | +3.75% | 169 | 3,504 | 68.65% |
| SHOP230915P00030000 | 2023-03-24 2:49PM EDT | 30.00 | 1.58 | 1.57 | 1.63 | +0.01 | +0.64% | 55 | 2,864 | 64.48% |
| SHOP230915P00035000 | 2023-03-24 9:47AM EDT | 35.00 | 2.86 | 2.80 | 2.86 | +0.26 | +10.00% | 8 | 5,548 | 61.11% |
| SHOP230915P00040000 | 2023-03-24 3:01PM EDT | 40.00 | 4.55 | 4.50 | 4.60 | +0.10 | +2.25% | 21 | 6,416 | 57.96% |
| SHOP230915P00045000 | 2023-03-24 3:23PM EDT | 45.00 | 6.74 | 6.80 | 6.90 | +0.29 | +4.50% | 11 | 2,922 | 55.38% |
| SHOP230915P00050000 | 2023-03-24 3:23PM EDT | 50.00 | 9.60 | 9.60 | 9.70 | +1.05 | +12.28% | 85 | 3,161 | 52.56% |
| SHOP230915P00055000 | 2023-03-24 11:45AM EDT | 55.00 | 13.17 | 12.95 | 13.05 | +0.82 | +6.64% | 1 | 2,742 | 50.09% |
| SHOP230915P00060000 | 2023-03-22 12:31PM EDT | 60.00 | 16.09 | 16.75 | 16.90 | 0.00 | - | 2 | 772 | 48.57% |
| SHOP230915P00065000 | 2023-03-17 11:50AM EDT | 65.00 | 21.75 | 20.85 | 21.10 | 0.00 | - | 9 | 130 | 46.46% |
| SHOP230915P00070000 | 2023-02-23 11:29AM EDT | 70.00 | 28.77 | 25.35 | 25.65 | 0.00 | - | 10 | 52 | 45.44% |
| SHOP230915P00075000 | 2023-02-07 10:48AM EDT | 75.00 | 25.70 | 29.85 | 30.20 | 0.00 | - | - | 0 | 39.31% |
| SHOP230915P00080000 | 2023-02-03 2:47PM EDT | 80.00 | 28.80 | 36.45 | 36.85 | 0.00 | - | 40 | 0 | 69.92% |
© 2023 Yahoo. All rights reserved.
