Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,292.39 -46.67 (-3.48%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531C00061000 | 2024-04-29 9:30AM EDT | 61.00 | 14.10 | 10.45 | 12.55 | 0.00 | - | 5 | 37 | 63.26% |
| SHOP240531C00065000 | 2024-04-19 11:41AM EDT | 65.00 | 8.55 | 8.60 | 9.05 | 0.00 | - | 1 | 1 | 65.43% |
| SHOP240531C00068000 | 2024-04-23 2:02PM EDT | 68.00 | 9.46 | 7.05 | 7.20 | 0.00 | - | 5 | 13 | 66.58% |
| SHOP240531C00069000 | 2024-04-30 9:55AM EDT | 69.00 | 8.20 | 6.50 | 7.80 | +2.08 | +33.99% | 3 | 20 | 73.46% |
| SHOP240531C00070000 | 2024-04-30 10:54AM EDT | 70.00 | 6.90 | 5.95 | 6.60 | +0.24 | +3.60% | 115 | 141 | 68.90% |
| SHOP240531C00071000 | 2024-04-30 12:26PM EDT | 71.00 | 5.95 | 5.50 | 5.65 | +0.11 | +1.88% | 2 | 101 | 66.19% |
| SHOP240531C00072000 | 2024-04-30 12:19PM EDT | 72.00 | 5.40 | 5.05 | 5.20 | -0.15 | -2.70% | 74 | 50 | 66.16% |
| SHOP240531C00073000 | 2024-04-30 9:56AM EDT | 73.00 | 4.90 | 4.65 | 4.80 | -0.10 | -2.00% | 158 | 221 | 66.41% |
| SHOP240531C00074000 | 2024-04-30 10:13AM EDT | 74.00 | 5.75 | 4.20 | 4.45 | +1.15 | +25.00% | 2 | 76 | 66.33% |
| SHOP240531C00075000 | 2024-04-30 10:07AM EDT | 75.00 | 5.15 | 3.80 | 4.10 | +0.80 | +18.39% | 14 | 101 | 66.26% |
| SHOP240531C00076000 | 2024-04-30 10:52AM EDT | 76.00 | 4.15 | 3.45 | 3.65 | +0.30 | +7.79% | 5 | 278 | 65.53% |
| SHOP240531C00077000 | 2024-04-30 12:18PM EDT | 77.00 | 3.40 | 3.10 | 3.25 | -0.03 | -0.87% | 1 | 27 | 64.80% |
| SHOP240531C00078000 | 2024-04-29 1:22PM EDT | 78.00 | 2.96 | 2.84 | 3.10 | -0.14 | -4.52% | 1 | 11 | 65.92% |
| SHOP240531C00079000 | 2024-04-29 11:44AM EDT | 79.00 | 2.82 | 2.57 | 2.79 | 0.00 | - | 6 | 40 | 65.67% |
| SHOP240531C00080000 | 2024-04-30 12:40PM EDT | 80.00 | 2.39 | 2.32 | 2.50 | -0.36 | -13.09% | 5 | 112 | 65.41% |
| SHOP240531C00081000 | 2024-04-30 9:50AM EDT | 81.00 | 2.82 | 2.09 | 2.25 | +0.57 | +25.33% | 1 | 105 | 65.26% |
| SHOP240531C00082000 | 2024-04-30 11:53AM EDT | 82.00 | 2.08 | 1.83 | 2.00 | -0.15 | -6.73% | 20 | 70 | 64.60% |
| SHOP240531C00083000 | 2024-04-29 3:19PM EDT | 83.00 | 1.92 | 1.69 | 1.85 | 0.00 | - | 6 | 13 | 65.31% |
| SHOP240531C00084000 | 2024-04-29 9:50AM EDT | 84.00 | 1.70 | 1.53 | 1.68 | 0.00 | - | 1 | 11 | 65.48% |
| SHOP240531C00085000 | 2024-04-29 2:43PM EDT | 85.00 | 1.50 | 1.37 | 1.47 | 0.00 | - | 37 | 98 | 65.09% |
| SHOP240531C00090000 | 2024-04-30 10:51AM EDT | 90.00 | 1.05 | 0.79 | 0.96 | +0.04 | +3.96% | 13 | 66 | 66.36% |
| SHOP240531C00095000 | 2024-04-30 11:28AM EDT | 95.00 | 0.53 | 0.47 | 0.52 | +0.03 | +6.00% | 34 | 22 | 66.31% |
| SHOP240531C00100000 | 2024-04-29 3:28PM EDT | 100.00 | 0.33 | 0.26 | 0.32 | 0.00 | - | 84 | 81 | 67.09% |
| SHOP240531C00105000 | 2024-04-22 2:48PM EDT | 105.00 | 0.17 | 0.09 | 0.28 | 0.00 | - | - | 1 | 68.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240531P00045000 | 2024-04-29 9:43AM EDT | 45.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 12 | 37 | 75.00% |
| SHOP240531P00050000 | 2024-04-24 12:30PM EDT | 50.00 | 0.24 | 0.12 | 0.26 | 0.00 | - | 1 | 35 | 67.58% |
| SHOP240531P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.46 | 0.56 | 0.62 | 0.00 | - | 13 | 39 | 67.53% |
| SHOP240531P00058000 | 2024-04-25 3:33PM EDT | 58.00 | 0.93 | 0.94 | 1.11 | -0.06 | -6.06% | 11 | 19 | 67.33% |
| SHOP240531P00059000 | 2024-04-29 9:47AM EDT | 59.00 | 0.91 | 1.10 | 1.25 | 0.00 | - | 8 | 11 | 66.50% |
| SHOP240531P00060000 | 2024-04-30 11:24AM EDT | 60.00 | 1.25 | 1.24 | 1.46 | +0.07 | +5.93% | 20 | 93 | 65.82% |
| SHOP240531P00061000 | 2024-04-25 1:10PM EDT | 61.00 | 1.60 | 1.49 | 1.64 | 0.00 | - | 1 | 13 | 65.48% |
| SHOP240531P00062000 | 2024-04-30 9:30AM EDT | 62.00 | 1.51 | 1.69 | 1.86 | +0.10 | +7.09% | 1 | 8 | 64.70% |
| SHOP240531P00063000 | 2024-04-29 1:47PM EDT | 63.00 | 1.80 | 1.99 | 2.14 | +0.03 | +1.69% | 5 | 12 | 64.80% |
| SHOP240531P00064000 | 2024-04-30 11:57AM EDT | 64.00 | 2.24 | 2.29 | 2.51 | -0.16 | -6.67% | 2 | 25 | 65.14% |
| SHOP240531P00065000 | 2024-04-30 10:26AM EDT | 65.00 | 2.14 | 2.61 | 2.86 | -0.30 | -12.30% | 4 | 80 | 65.04% |
| SHOP240531P00066000 | 2024-04-29 3:47PM EDT | 66.00 | 2.65 | 2.97 | 3.15 | 0.00 | - | 14 | 14 | 64.40% |
| SHOP240531P00067000 | 2024-04-26 11:11AM EDT | 67.00 | 3.28 | 3.30 | 3.60 | 0.00 | - | 3 | 7 | 64.28% |
| SHOP240531P00068000 | 2024-04-30 10:26AM EDT | 68.00 | 3.07 | 3.75 | 3.90 | -0.26 | -7.81% | 4 | 33 | 63.57% |
| SHOP240531P00069000 | 2024-04-30 12:29PM EDT | 69.00 | 4.15 | 4.20 | 4.35 | 0.00 | - | 22 | 37 | 63.45% |
| SHOP240531P00070000 | 2024-04-26 11:53AM EDT | 70.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 6 | 112 | 63.87% |
| SHOP240531P00071000 | 2024-04-30 12:32PM EDT | 71.00 | 5.25 | 5.20 | 5.40 | +0.50 | +10.53% | 2 | 26 | 63.62% |
| SHOP240531P00072000 | 2024-04-30 11:03AM EDT | 72.00 | 5.30 | 5.75 | 5.90 | +0.30 | +6.00% | 1 | 13 | 63.33% |
| SHOP240531P00073000 | 2024-04-30 10:42AM EDT | 73.00 | 5.50 | 6.30 | 6.50 | -0.35 | -5.98% | 2 | 41 | 63.26% |
| SHOP240531P00074000 | 2024-04-24 1:26PM EDT | 74.00 | 6.15 | 6.90 | 7.10 | 0.00 | - | 1 | 13 | 63.16% |
| SHOP240531P00075000 | 2024-04-29 1:07PM EDT | 75.00 | 6.86 | 7.50 | 8.00 | 0.00 | - | 3 | 17 | 64.55% |
| SHOP240531P00076000 | 2024-04-23 9:30AM EDT | 76.00 | 7.76 | 8.20 | 8.95 | 0.00 | - | - | 3 | 66.60% |
| SHOP240531P00077000 | 2024-04-29 2:16PM EDT | 77.00 | 8.35 | 8.85 | 9.05 | 0.00 | - | 3 | 4 | 62.74% |
| SHOP240531P00078000 | 2024-04-16 1:20PM EDT | 78.00 | 10.90 | 9.50 | 10.70 | 0.00 | - | - | 1 | 68.36% |
| SHOP240531P00079000 | 2024-04-26 3:09PM EDT | 79.00 | 10.00 | 9.05 | 10.50 | 0.00 | - | 1 | 4 | 54.22% |
| SHOP240531P00080000 | 2024-04-26 2:01PM EDT | 80.00 | 10.50 | 11.05 | 11.25 | 0.00 | - | 5 | 11 | 62.67% |
| SHOP240531P00090000 | 2024-04-12 11:49AM EDT | 90.00 | 19.61 | 18.90 | 20.10 | 0.00 | - | 1 | 1 | 58.84% |
© 2024 Yahoo. All rights reserved.