Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,106.91 -9.26 (-0.18%) Dow
38,186.65 -199.44 (-0.52%) Nasdaq
15,952.49 -30.60 (-0.19%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,306.42 -32.65 (-2.44%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524C00055000 | 2024-04-23 9:48AM EDT | 55.00 | 18.57 | 16.95 | 19.00 | 0.00 | - | 1 | 1 | 68.36% |
| SHOP240524C00059000 | 2024-04-19 10:31AM EDT | 59.00 | 13.40 | 13.15 | 15.80 | 0.00 | - | 3 | 3 | 80.81% |
| SHOP240524C00060000 | 2024-04-23 2:24PM EDT | 60.00 | 15.60 | 13.55 | 14.05 | 0.00 | - | 2 | 9 | 53.52% |
| SHOP240524C00061000 | 2024-04-22 2:20PM EDT | 61.00 | 11.75 | 12.80 | 13.30 | 0.00 | - | 2 | 2 | 50.10% |
| SHOP240524C00062000 | 2024-04-19 10:31AM EDT | 62.00 | 11.05 | 10.75 | 12.65 | 0.00 | - | 3 | 4 | 64.31% |
| SHOP240524C00063000 | 2024-04-24 10:15AM EDT | 63.00 | 11.90 | 11.05 | 13.25 | 0.00 | - | 3 | 4 | 70.95% |
| SHOP240524C00065000 | 2024-04-15 3:32PM EDT | 65.00 | 7.60 | 8.85 | 10.60 | 0.00 | - | - | 2 | 53.47% |
| SHOP240524C00068000 | 2024-04-24 2:50PM EDT | 68.00 | 7.55 | 7.85 | 8.10 | 0.00 | - | 1 | 75 | 61.23% |
| SHOP240524C00069000 | 2024-04-26 2:08PM EDT | 69.00 | 6.60 | 7.30 | 7.45 | 0.00 | - | 5 | 33 | 61.94% |
| SHOP240524C00070000 | 2024-04-29 11:11AM EDT | 70.00 | 6.40 | 6.70 | 6.95 | 0.00 | - | 1 | 44 | 62.82% |
| SHOP240524C00071000 | 2024-04-29 12:30PM EDT | 71.00 | 6.00 | 6.15 | 6.40 | 0.00 | - | 14 | 336 | 63.18% |
| SHOP240524C00072000 | 2024-04-29 3:03PM EDT | 72.00 | 5.32 | 5.70 | 5.85 | 0.00 | - | 32 | 56 | 63.75% |
| SHOP240524C00073000 | 2024-04-29 10:44AM EDT | 73.00 | 5.15 | 5.20 | 5.35 | 0.00 | - | 162 | 248 | 63.84% |
| SHOP240524C00074000 | 2024-04-29 12:38PM EDT | 74.00 | 4.48 | 4.70 | 4.95 | 0.00 | - | 1 | 40 | 64.16% |
| SHOP240524C00075000 | 2024-04-30 9:37AM EDT | 75.00 | 4.35 | 4.30 | 4.45 | +0.25 | +6.10% | 2 | 307 | 64.09% |
| SHOP240524C00076000 | 2024-04-29 10:01AM EDT | 76.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 20 | 73 | 64.23% |
| SHOP240524C00077000 | 2024-04-29 1:24PM EDT | 77.00 | 3.23 | 3.55 | 3.70 | 0.00 | - | 11 | 50 | 64.65% |
| SHOP240524C00078000 | 2024-04-29 3:50PM EDT | 78.00 | 3.15 | 3.10 | 3.35 | 0.00 | - | 7 | 71 | 64.01% |
| SHOP240524C00079000 | 2024-04-26 12:23PM EDT | 79.00 | 2.30 | 2.85 | 3.10 | 0.00 | - | 2 | 45 | 65.04% |
| SHOP240524C00080000 | 2024-04-30 9:33AM EDT | 80.00 | 2.70 | 2.56 | 2.79 | +0.28 | +11.57% | 2 | 291 | 65.04% |
| SHOP240524C00081000 | 2024-04-29 2:21PM EDT | 81.00 | 2.12 | 2.35 | 2.46 | 0.00 | - | 24 | 227 | 65.11% |
| SHOP240524C00082000 | 2024-04-29 12:57PM EDT | 82.00 | 1.94 | 2.00 | 2.32 | 0.00 | - | 20 | 44 | 65.19% |
| SHOP240524C00083000 | 2024-04-29 2:43PM EDT | 83.00 | 1.70 | 1.81 | 2.07 | 0.00 | - | 2 | 24 | 65.33% |
| SHOP240524C00084000 | 2024-04-29 10:05AM EDT | 84.00 | 1.61 | 1.57 | 1.90 | 0.00 | - | 1 | 31 | 65.41% |
| SHOP240524C00085000 | 2024-04-29 12:32PM EDT | 85.00 | 1.48 | 1.54 | 1.64 | 0.00 | - | 15 | 152 | 66.16% |
| SHOP240524C00086000 | 2024-04-29 2:28PM EDT | 86.00 | 1.16 | 1.38 | 1.54 | 0.00 | - | 6 | 29 | 66.94% |
| SHOP240524C00087000 | 2024-04-29 10:42AM EDT | 87.00 | 1.15 | 1.22 | 1.35 | 0.00 | - | 68 | 82 | 66.65% |
| SHOP240524C00088000 | 2024-04-29 10:43AM EDT | 88.00 | 1.01 | 0.99 | 1.32 | 0.00 | - | 11 | 54 | 66.89% |
| SHOP240524C00089000 | 2024-04-25 11:48AM EDT | 89.00 | 0.78 | 0.98 | 1.11 | 0.00 | - | - | 4 | 67.33% |
| SHOP240524C00090000 | 2024-04-29 2:27PM EDT | 90.00 | 0.86 | 0.87 | 0.99 | +0.09 | +11.69% | 1 | 216 | 67.38% |
| SHOP240524C00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.51 | 0.46 | 0.58 | +0.10 | +24.39% | 1 | 136 | 68.02% |
| SHOP240524C00100000 | 2024-04-29 11:13AM EDT | 100.00 | 0.25 | 0.19 | 0.37 | 0.00 | - | 5 | 18 | 68.36% |
| SHOP240524C00105000 | 2024-04-05 1:50PM EDT | 105.00 | 0.53 | 0.06 | 0.30 | 0.00 | - | 10 | 10 | 71.00% |
| SHOP240524C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 73.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240524P00045000 | 2024-04-19 11:27AM EDT | 45.00 | 0.13 | 0.00 | 0.39 | 0.00 | - | 4 | 22 | 102.34% |
| SHOP240524P00050000 | 2024-04-29 3:01PM EDT | 50.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 12 | 216 | 77.93% |
| SHOP240524P00055000 | 2024-04-29 3:34PM EDT | 55.00 | 0.40 | 0.34 | 0.48 | 0.00 | - | 7 | 151 | 76.86% |
| SHOP240524P00058000 | 2024-04-29 3:35PM EDT | 58.00 | 0.72 | 0.62 | 0.80 | 0.00 | - | 2 | 119 | 75.88% |
| SHOP240524P00059000 | 2024-04-29 3:30PM EDT | 59.00 | 0.85 | 0.64 | 0.84 | 0.00 | - | 1 | 18 | 72.66% |
| SHOP240524P00060000 | 2024-04-29 3:18PM EDT | 60.00 | 1.01 | 0.77 | 1.08 | 0.00 | - | 10 | 101 | 73.58% |
| SHOP240524P00061000 | 2024-04-29 11:04AM EDT | 61.00 | 1.19 | 0.96 | 1.18 | 0.00 | - | 2 | 15 | 72.85% |
| SHOP240524P00062000 | 2024-04-26 3:58PM EDT | 62.00 | 1.49 | 1.21 | 1.44 | 0.00 | - | 10 | 16 | 74.12% |
| SHOP240524P00063000 | 2024-04-24 1:23PM EDT | 63.00 | 1.59 | 1.45 | 1.60 | 0.00 | - | 10 | 28 | 73.63% |
| SHOP240524P00064000 | 2024-04-29 12:29PM EDT | 64.00 | 1.82 | 1.67 | 1.90 | 0.00 | - | 4 | 19 | 73.88% |
| SHOP240524P00065000 | 2024-04-29 11:13AM EDT | 65.00 | 2.11 | 1.85 | 2.11 | 0.00 | - | 6 | 71 | 72.46% |
| SHOP240524P00066000 | 2024-04-25 12:08PM EDT | 66.00 | 2.80 | 2.24 | 2.47 | 0.00 | - | 3 | 39 | 73.73% |
| SHOP240524P00067000 | 2024-04-29 2:05PM EDT | 67.00 | 2.80 | 2.58 | 2.76 | 0.00 | - | 2 | 17 | 73.51% |
| SHOP240524P00068000 | 2024-04-29 3:41PM EDT | 68.00 | 3.25 | 2.88 | 3.05 | 0.00 | - | 9 | 230 | 72.58% |
| SHOP240524P00069000 | 2024-04-26 10:55AM EDT | 69.00 | 3.89 | 3.30 | 3.45 | 0.00 | - | 1 | 27 | 72.95% |
| SHOP240524P00070000 | 2024-04-29 10:14AM EDT | 70.00 | 3.70 | 3.80 | 3.90 | 0.00 | - | 1 | 130 | 73.78% |
| SHOP240524P00071000 | 2024-04-29 2:16PM EDT | 71.00 | 4.69 | 4.20 | 4.40 | 0.00 | - | 2 | 283 | 73.85% |
| SHOP240524P00072000 | 2024-04-25 3:58PM EDT | 72.00 | 5.85 | 4.70 | 4.85 | 0.00 | - | 20 | 24 | 73.85% |
| SHOP240524P00073000 | 2024-04-29 9:36AM EDT | 73.00 | 4.85 | 5.20 | 5.35 | 0.00 | - | 15 | 23 | 73.83% |
| SHOP240524P00074000 | 2024-04-24 9:33AM EDT | 74.00 | 5.10 | 5.75 | 5.90 | 0.00 | - | 1 | 6 | 74.07% |
| SHOP240524P00075000 | 2024-04-25 11:04AM EDT | 75.00 | 7.75 | 6.30 | 6.50 | 0.00 | - | 1 | 30 | 74.27% |
| SHOP240524P00076000 | 2024-04-17 12:11PM EDT | 76.00 | 8.75 | 6.80 | 7.10 | 0.00 | - | 1 | 7 | 73.80% |
| SHOP240524P00077000 | 2024-04-29 2:51PM EDT | 77.00 | 8.04 | 7.55 | 7.75 | 0.00 | - | 1 | 19 | 74.95% |
| SHOP240524P00078000 | 2024-04-29 2:51PM EDT | 78.00 | 8.73 | 8.15 | 8.50 | 0.00 | - | 25 | 26 | 75.46% |
| SHOP240524P00079000 | 2024-04-23 3:51PM EDT | 79.00 | 7.91 | 8.85 | 9.10 | 0.00 | - | 1 | 3 | 75.32% |
| SHOP240524P00080000 | 2024-04-29 2:51PM EDT | 80.00 | 10.17 | 9.60 | 9.90 | 0.00 | - | 3 | 44 | 76.56% |
| SHOP240524P00081000 | 2024-04-29 2:51PM EDT | 81.00 | 10.99 | 10.25 | 10.60 | 0.00 | - | 1 | 2 | 76.15% |
| SHOP240524P00082000 | 2024-04-19 11:57AM EDT | 82.00 | 13.30 | 9.90 | 12.95 | 0.00 | - | 2 | 2 | 80.03% |
| SHOP240524P00084000 | 2024-04-17 11:14AM EDT | 84.00 | 14.51 | 12.00 | 13.30 | 0.00 | - | - | 3 | 75.98% |
© 2024 Yahoo. All rights reserved.