Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,106.34 -9.83 (-0.19%) Dow
38,233.57 -152.52 (-0.40%) Nasdaq
15,937.02 -46.06 (-0.29%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.62 -34.45 (-2.57%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00055000 | 2024-04-23 3:24PM EDT | 55.00 | 19.80 | 15.95 | 19.05 | 0.00 | - | 10 | 18 | 138.18% |
| SHOP240510C00059000 | 2024-04-23 3:59PM EDT | 59.00 | 15.60 | 12.80 | 15.50 | 0.00 | - | - | 1 | 129.10% |
| SHOP240510C00060000 | 2024-04-26 10:06AM EDT | 60.00 | 11.91 | 12.55 | 15.15 | 0.00 | - | 1 | 25 | 97.61% |
| SHOP240510C00061000 | 2024-04-26 10:45AM EDT | 61.00 | 11.22 | 11.05 | 13.35 | 0.00 | - | 10 | 13 | 110.25% |
| SHOP240510C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 11.07 | 11.25 | 12.55 | 0.00 | - | 1 | 4 | 87.60% |
| SHOP240510C00063000 | 2024-04-29 10:03AM EDT | 63.00 | 11.00 | 9.70 | 11.30 | 0.00 | - | 1 | 31 | 64.36% |
| SHOP240510C00064000 | 2024-04-26 10:18AM EDT | 64.00 | 9.20 | 8.45 | 10.65 | 0.00 | - | 1 | 16 | 61.52% |
| SHOP240510C00065000 | 2024-04-29 9:54AM EDT | 65.00 | 8.85 | 9.05 | 9.65 | 0.00 | - | 3 | 42 | 83.59% |
| SHOP240510C00066000 | 2024-04-29 3:50PM EDT | 66.00 | 8.60 | 8.00 | 9.05 | 0.00 | - | 5 | 28 | 81.69% |
| SHOP240510C00067000 | 2024-04-26 2:05PM EDT | 67.00 | 7.15 | 7.15 | 8.55 | 0.00 | - | 5 | 27 | 83.01% |
| SHOP240510C00068000 | 2024-04-25 3:54PM EDT | 68.00 | 5.95 | 6.95 | 7.25 | 0.00 | - | 3 | 38 | 81.54% |
| SHOP240510C00069000 | 2024-04-29 9:38AM EDT | 69.00 | 6.90 | 6.50 | 6.75 | 0.00 | - | 8 | 143 | 85.50% |
| SHOP240510C00070000 | 2024-04-29 2:30PM EDT | 70.00 | 5.50 | 6.05 | 6.30 | 0.00 | - | 223 | 441 | 88.87% |
| SHOP240510C00071000 | 2024-04-29 3:50PM EDT | 71.00 | 5.45 | 5.40 | 5.65 | 0.00 | - | 138 | 664 | 87.11% |
| SHOP240510C00072000 | 2024-04-30 9:31AM EDT | 72.00 | 4.89 | 4.90 | 5.10 | -0.26 | -5.05% | 1 | 596 | 87.26% |
| SHOP240510C00073000 | 2024-04-30 9:30AM EDT | 73.00 | 4.55 | 4.40 | 4.60 | +0.20 | +4.60% | 4 | 324 | 87.13% |
| SHOP240510C00074000 | 2024-04-29 3:53PM EDT | 74.00 | 4.18 | 4.05 | 4.25 | 0.00 | - | 214 | 626 | 89.28% |
| SHOP240510C00075000 | 2024-04-30 9:30AM EDT | 75.00 | 3.75 | 3.45 | 3.70 | 0.00 | - | 1 | 718 | 86.28% |
| SHOP240510C00076000 | 2024-04-29 3:50PM EDT | 76.00 | 3.40 | 3.15 | 3.60 | 0.00 | - | 83 | 465 | 90.06% |
| SHOP240510C00077000 | 2024-04-30 9:30AM EDT | 77.00 | 3.00 | 2.92 | 3.05 | 0.00 | - | 4 | 1,043 | 89.43% |
| SHOP240510C00078000 | 2024-04-30 9:31AM EDT | 78.00 | 2.57 | 2.57 | 2.83 | +0.04 | +1.58% | 1 | 409 | 90.33% |
| SHOP240510C00079000 | 2024-04-29 3:00PM EDT | 79.00 | 2.31 | 2.33 | 2.46 | 0.00 | - | 191 | 308 | 90.19% |
| SHOP240510C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 2.16 | 2.08 | 2.26 | 0.00 | - | 1 | 1,107 | 91.26% |
| SHOP240510C00081000 | 2024-04-30 9:30AM EDT | 81.00 | 1.84 | 1.79 | 2.07 | +0.04 | +2.22% | 1 | 242 | 91.46% |
| SHOP240510C00082000 | 2024-04-29 3:47PM EDT | 82.00 | 1.65 | 1.61 | 1.81 | 0.00 | - | 72 | 328 | 91.55% |
| SHOP240510C00083000 | 2024-04-29 3:43PM EDT | 83.00 | 1.45 | 1.44 | 1.58 | 0.00 | - | 62 | 179 | 91.60% |
| SHOP240510C00084000 | 2024-04-29 2:49PM EDT | 84.00 | 1.28 | 1.26 | 1.48 | 0.00 | - | 72 | 192 | 92.72% |
| SHOP240510C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 1.20 | 1.07 | 1.29 | +0.04 | +3.45% | 8 | 1,424 | 92.04% |
| SHOP240510C00086000 | 2024-04-29 3:50PM EDT | 86.00 | 1.05 | 0.95 | 1.12 | 0.00 | - | 23 | 82 | 92.09% |
| SHOP240510C00087000 | 2024-04-29 2:46PM EDT | 87.00 | 0.83 | 0.81 | 1.01 | 0.00 | - | 5 | 77 | 92.24% |
| SHOP240510C00088000 | 2024-04-29 2:15PM EDT | 88.00 | 0.64 | 0.72 | 0.90 | 0.00 | - | 2 | 86 | 92.77% |
| SHOP240510C00089000 | 2024-04-30 9:30AM EDT | 89.00 | 0.66 | 0.59 | 0.81 | +0.11 | +20.00% | 2 | 31 | 92.58% |
| SHOP240510C00090000 | 2024-04-29 3:53PM EDT | 90.00 | 0.64 | 0.52 | 0.71 | 0.00 | - | 187 | 679 | 92.77% |
| SHOP240510C00091000 | 2024-04-29 3:45PM EDT | 91.00 | 0.54 | 0.47 | 0.60 | 0.00 | - | 59 | 141 | 92.87% |
| SHOP240510C00095000 | 2024-04-29 3:50PM EDT | 95.00 | 0.35 | 0.24 | 0.37 | 0.00 | - | 116 | 216 | 93.26% |
| SHOP240510C00100000 | 2024-04-29 3:47PM EDT | 100.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 15 | 248 | 93.55% |
| SHOP240510C00105000 | 2024-04-29 11:20AM EDT | 105.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 90 | 107.03% |
| SHOP240510C00110000 | 2024-04-29 1:24PM EDT | 110.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 67 | 108.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00045000 | 2024-04-26 3:34PM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1,456 | 1,448 | 172.66% |
| SHOP240510P00050000 | 2024-04-29 2:38PM EDT | 50.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 12 | 95 | 116.41% |
| SHOP240510P00055000 | 2024-04-29 3:33PM EDT | 55.00 | 0.22 | 0.01 | 0.30 | 0.00 | - | 56 | 492 | 92.77% |
| SHOP240510P00058000 | 2024-04-29 3:43PM EDT | 58.00 | 0.45 | 0.31 | 0.53 | 0.00 | - | 5 | 133 | 97.07% |
| SHOP240510P00059000 | 2024-04-29 3:03PM EDT | 59.00 | 0.60 | 0.45 | 0.64 | 0.00 | - | 148 | 161 | 98.05% |
| SHOP240510P00060000 | 2024-04-29 3:17PM EDT | 60.00 | 0.79 | 0.56 | 0.73 | 0.00 | - | 57 | 507 | 96.78% |
| SHOP240510P00061000 | 2024-04-29 1:41PM EDT | 61.00 | 0.86 | 0.70 | 0.88 | 0.00 | - | 20 | 70 | 96.68% |
| SHOP240510P00062000 | 2024-04-29 3:32PM EDT | 62.00 | 1.03 | 0.82 | 1.02 | 0.00 | - | 62 | 101 | 95.21% |
| SHOP240510P00063000 | 2024-04-29 3:49PM EDT | 63.00 | 1.21 | 1.09 | 1.26 | 0.00 | - | 60 | 139 | 97.27% |
| SHOP240510P00064000 | 2024-04-29 2:58PM EDT | 64.00 | 1.50 | 1.35 | 1.46 | 0.00 | - | 29 | 65 | 97.41% |
| SHOP240510P00065000 | 2024-04-29 3:32PM EDT | 65.00 | 1.74 | 1.62 | 1.74 | 0.00 | - | 96 | 396 | 97.95% |
| SHOP240510P00066000 | 2024-04-29 2:52PM EDT | 66.00 | 2.07 | 1.85 | 2.03 | 0.00 | - | 44 | 320 | 97.31% |
| SHOP240510P00067000 | 2024-04-29 3:29PM EDT | 67.00 | 2.45 | 2.18 | 2.36 | 0.00 | - | 41 | 286 | 97.71% |
| SHOP240510P00068000 | 2024-04-29 3:32PM EDT | 68.00 | 2.77 | 2.56 | 2.70 | 0.00 | - | 151 | 530 | 97.97% |
| SHOP240510P00069000 | 2024-04-29 3:31PM EDT | 69.00 | 3.20 | 2.86 | 3.15 | 0.00 | - | 32 | 382 | 97.85% |
| SHOP240510P00070000 | 2024-04-29 3:24PM EDT | 70.00 | 3.71 | 3.30 | 3.50 | 0.00 | - | 146 | 475 | 97.46% |
| SHOP240510P00071000 | 2024-04-29 3:37PM EDT | 71.00 | 4.06 | 3.75 | 4.10 | 0.00 | - | 33 | 811 | 99.07% |
| SHOP240510P00072000 | 2024-04-29 3:49PM EDT | 72.00 | 4.55 | 4.30 | 4.60 | 0.00 | - | 111 | 238 | 99.98% |
| SHOP240510P00073000 | 2024-04-29 3:48PM EDT | 73.00 | 5.10 | 4.80 | 5.05 | 0.00 | - | 358 | 424 | 99.22% |
| SHOP240510P00074000 | 2024-04-30 9:30AM EDT | 74.00 | 5.59 | 5.50 | 5.80 | +0.14 | +2.57% | 1 | 237 | 102.78% |
| SHOP240510P00075000 | 2024-04-29 3:55PM EDT | 75.00 | 6.10 | 6.10 | 6.25 | 0.00 | - | 41 | 461 | 101.81% |
| SHOP240510P00076000 | 2024-04-29 10:40AM EDT | 76.00 | 6.38 | 6.50 | 6.80 | 0.00 | - | 5 | 135 | 99.24% |
| SHOP240510P00077000 | 2024-04-29 2:27PM EDT | 77.00 | 7.95 | 7.20 | 7.55 | 0.00 | - | 25 | 74 | 101.07% |
| SHOP240510P00078000 | 2024-04-26 11:01AM EDT | 78.00 | 8.81 | 7.85 | 8.10 | 0.00 | - | 2 | 34 | 99.83% |
| SHOP240510P00079000 | 2024-04-26 1:37PM EDT | 79.00 | 9.18 | 8.60 | 8.90 | 0.00 | - | 4 | 30 | 101.66% |
| SHOP240510P00080000 | 2024-04-25 10:49AM EDT | 80.00 | 11.12 | 9.35 | 9.75 | 0.00 | - | 8 | 38 | 103.56% |
| SHOP240510P00081000 | 2024-04-24 10:30AM EDT | 81.00 | 9.60 | 9.15 | 11.10 | 0.00 | - | 3 | 14 | 100.05% |
| SHOP240510P00082000 | 2024-04-26 3:18PM EDT | 82.00 | 11.85 | 10.10 | 11.75 | 0.00 | - | 3 | 8 | 100.98% |
| SHOP240510P00083000 | 2024-04-09 9:33AM EDT | 83.00 | 9.77 | 11.30 | 12.75 | 0.00 | - | 2 | 2 | 108.55% |
| SHOP240510P00085000 | 2024-04-29 10:07AM EDT | 85.00 | 12.95 | 13.25 | 14.00 | 0.00 | - | 10 | 42 | 108.79% |
| SHOP240510P00087000 | 2024-04-15 2:48PM EDT | 87.00 | 18.18 | 14.40 | 16.70 | 0.00 | - | - | 1 | 116.02% |
| SHOP240510P00089000 | 2024-04-15 2:49PM EDT | 89.00 | 19.83 | 16.50 | 17.80 | 0.00 | - | - | 3 | 113.38% |
| SHOP240510P00090000 | 2024-04-19 10:06AM EDT | 90.00 | 19.10 | 17.45 | 19.05 | 0.00 | - | 2 | 11 | 120.36% |
© 2024 Yahoo. All rights reserved.