Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,306.83 -14.58 (-0.27%) Dow
39,729.05 -143.94 (-0.36%) Nasdaq
16,779.24 -53.38 (-0.32%) Bitcoin USD
69,848.35 +115.14 (+0.17%) CMC Crypto 200
1,519.64 -6.78 (-0.44%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607C00045000 | 2024-05-22 9:54AM EDT | 45.00 | 14.80 | 14.10 | 14.40 | +1.80 | +13.85% | 10 | 11 | 61.72% |
| SHOP240607C00050000 | 2024-05-21 1:00PM EDT | 50.00 | 9.50 | 9.15 | 9.65 | +1.80 | +23.38% | 9 | 12 | 53.52% |
| SHOP240607C00051000 | 2024-05-22 9:31AM EDT | 51.00 | 8.10 | 8.30 | 8.45 | +1.25 | +18.25% | 1 | 2 | 51.27% |
| SHOP240607C00052000 | 2024-05-17 3:42PM EDT | 52.00 | 6.75 | 7.30 | 7.60 | 0.00 | - | 2 | 7 | 52.73% |
| SHOP240607C00053000 | 2024-05-22 10:02AM EDT | 53.00 | 7.00 | 6.25 | 6.50 | +1.60 | +29.63% | 7 | 16 | 43.16% |
| SHOP240607C00054000 | 2024-05-20 11:22AM EDT | 54.00 | 6.25 | 5.50 | 5.60 | +1.25 | +25.00% | 1 | 29 | 41.46% |
| SHOP240607C00055000 | 2024-05-21 3:18PM EDT | 55.00 | 3.30 | 4.60 | 4.70 | 0.00 | - | 160 | 192 | 38.87% |
| SHOP240607C00056000 | 2024-05-22 9:45AM EDT | 56.00 | 4.45 | 3.80 | 3.85 | +2.05 | +85.42% | 12 | 111 | 36.72% |
| SHOP240607C00057000 | 2024-05-22 12:44PM EDT | 57.00 | 3.15 | 3.10 | 3.20 | +1.25 | +65.79% | 143 | 251 | 38.01% |
| SHOP240607C00058000 | 2024-05-22 1:37PM EDT | 58.00 | 2.45 | 2.41 | 2.47 | +1.05 | +75.00% | 488 | 855 | 35.84% |
| SHOP240607C00059000 | 2024-05-22 1:22PM EDT | 59.00 | 1.94 | 1.87 | 1.94 | +0.88 | +83.02% | 1,138 | 1,453 | 36.13% |
| SHOP240607C00060000 | 2024-05-22 1:38PM EDT | 60.00 | 1.40 | 1.41 | 1.45 | +0.60 | +75.00% | 2,495 | 1,688 | 35.50% |
| SHOP240607C00061000 | 2024-05-22 1:27PM EDT | 61.00 | 1.10 | 1.05 | 1.09 | +0.50 | +83.33% | 310 | 593 | 35.79% |
| SHOP240607C00062000 | 2024-05-22 1:38PM EDT | 62.00 | 0.81 | 0.78 | 0.83 | +0.36 | +73.47% | 1,431 | 1,553 | 36.67% |
| SHOP240607C00063000 | 2024-05-22 1:25PM EDT | 63.00 | 0.64 | 0.59 | 0.64 | +0.26 | +68.42% | 880 | 1,108 | 37.84% |
| SHOP240607C00064000 | 2024-05-22 1:37PM EDT | 64.00 | 0.47 | 0.47 | 0.48 | +0.22 | +91.67% | 140 | 508 | 38.57% |
| SHOP240607C00065000 | 2024-05-22 1:37PM EDT | 65.00 | 0.35 | 0.35 | 0.37 | +0.12 | +52.17% | 547 | 1,124 | 39.65% |
| SHOP240607C00066000 | 2024-05-22 1:23PM EDT | 66.00 | 0.29 | 0.27 | 0.30 | +0.11 | +61.11% | 112 | 364 | 41.31% |
| SHOP240607C00067000 | 2024-05-22 11:50AM EDT | 67.00 | 0.26 | 0.22 | 0.24 | +0.11 | +73.33% | 24 | 177 | 42.68% |
| SHOP240607C00068000 | 2024-05-22 10:58AM EDT | 68.00 | 0.22 | 0.17 | 0.22 | +0.09 | +69.23% | 44 | 197 | 45.41% |
| SHOP240607C00069000 | 2024-05-22 12:53PM EDT | 69.00 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 46 | 100 | 46.09% |
| SHOP240607C00070000 | 2024-05-22 12:08PM EDT | 70.00 | 0.15 | 0.12 | 0.15 | +0.05 | +50.00% | 115 | 533 | 48.05% |
| SHOP240607C00071000 | 2024-05-22 9:31AM EDT | 71.00 | 0.16 | 0.10 | 0.14 | +0.06 | +60.00% | 4 | 125 | 50.59% |
| SHOP240607C00072000 | 2024-05-22 11:54AM EDT | 72.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 2 | 79 | 50.78% |
| SHOP240607C00073000 | 2024-05-21 3:25PM EDT | 73.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 16 | 70 | 53.13% |
| SHOP240607C00074000 | 2024-05-21 3:50PM EDT | 74.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 24 | 51 | 54.88% |
| SHOP240607C00075000 | 2024-05-22 12:05PM EDT | 75.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 10 | 145 | 56.45% |
| SHOP240607C00076000 | 2024-05-22 12:35PM EDT | 76.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 6 | 24 | 57.03% |
| SHOP240607C00077000 | 2024-05-15 9:41AM EDT | 77.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 25 | 59.57% |
| SHOP240607C00078000 | 2024-05-22 10:30AM EDT | 78.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 5 | 40 | 61.91% |
| SHOP240607C00079000 | 2024-05-20 2:25PM EDT | 79.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 58 | 63.67% |
| SHOP240607C00080000 | 2024-05-22 12:36PM EDT | 80.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 3 | 243 | 66.60% |
| SHOP240607C00081000 | 2024-05-16 1:08PM EDT | 81.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 11 | 27 | 66.41% |
| SHOP240607C00082000 | 2024-05-22 10:00AM EDT | 82.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 1 | 58 | 67.58% |
| SHOP240607C00083000 | 2024-05-22 9:54AM EDT | 83.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 1 | 19 | 69.53% |
| SHOP240607C00084000 | 2024-05-09 2:11PM EDT | 84.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 41 | 71.88% |
| SHOP240607C00085000 | 2024-05-22 12:31PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 95 | 73.83% |
| SHOP240607C00090000 | 2024-05-22 10:03AM EDT | 90.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 55 | 102 | 79.69% |
| SHOP240607C00095000 | 2024-05-20 2:30PM EDT | 95.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 4 | 118 | 88.28% |
| SHOP240607C00100000 | 2024-05-21 11:48AM EDT | 100.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 12 | 316 | 98.05% |
| SHOP240607C00105000 | 2024-05-10 1:37PM EDT | 105.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 35 | 103.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240607P00045000 | 2024-05-14 11:14AM EDT | 45.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 14 | 132 | 52.34% |
| SHOP240607P00050000 | 2024-05-22 12:39PM EDT | 50.00 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 3 | 1,970 | 43.16% |
| SHOP240607P00051000 | 2024-05-22 12:34PM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 4 | 161 | 39.84% |
| SHOP240607P00052000 | 2024-05-22 12:45PM EDT | 52.00 | 0.09 | 0.09 | 0.11 | -0.16 | -64.00% | 26 | 277 | 37.99% |
| SHOP240607P00053000 | 2024-05-22 12:41PM EDT | 53.00 | 0.15 | 0.14 | 0.16 | -0.22 | -59.46% | 30 | 165 | 36.52% |
| SHOP240607P00054000 | 2024-05-22 12:20PM EDT | 54.00 | 0.24 | 0.23 | 0.25 | -0.32 | -57.14% | 33 | 292 | 35.84% |
| SHOP240607P00055000 | 2024-05-22 12:00PM EDT | 55.00 | 0.35 | 0.35 | 0.38 | -0.46 | -56.79% | 78 | 572 | 35.11% |
| SHOP240607P00056000 | 2024-05-22 1:27PM EDT | 56.00 | 0.54 | 0.53 | 0.57 | -0.61 | -53.04% | 146 | 412 | 34.62% |
| SHOP240607P00057000 | 2024-05-22 11:38AM EDT | 57.00 | 0.75 | 0.76 | 0.82 | -0.82 | -52.23% | 48 | 245 | 33.96% |
| SHOP240607P00058000 | 2024-05-22 12:34PM EDT | 58.00 | 1.16 | 1.14 | 1.17 | -0.98 | -45.79% | 147 | 779 | 33.77% |
| SHOP240607P00059000 | 2024-05-22 12:20PM EDT | 59.00 | 1.60 | 1.55 | 1.61 | -1.18 | -42.45% | 113 | 220 | 33.59% |
| SHOP240607P00060000 | 2024-05-22 11:56AM EDT | 60.00 | 2.40 | 2.11 | 2.16 | -1.14 | -32.20% | 56 | 468 | 33.74% |
| SHOP240607P00061000 | 2024-05-22 11:21AM EDT | 61.00 | 2.72 | 2.74 | 2.82 | -0.35 | -11.40% | 5 | 135 | 34.35% |
| SHOP240607P00062000 | 2024-05-22 9:55AM EDT | 62.00 | 3.30 | 3.50 | 3.65 | -0.60 | -15.38% | 2 | 120 | 37.16% |
| SHOP240607P00063000 | 2024-05-22 12:05PM EDT | 63.00 | 4.56 | 4.25 | 4.35 | -0.94 | -17.09% | 32 | 81 | 35.50% |
| SHOP240607P00064000 | 2024-05-22 11:55AM EDT | 64.00 | 5.50 | 5.10 | 5.25 | -1.31 | -19.24% | 8 | 34 | 37.70% |
| SHOP240607P00065000 | 2024-05-22 1:17PM EDT | 65.00 | 6.02 | 6.05 | 6.25 | -2.00 | -24.94% | 19 | 202 | 42.29% |
| SHOP240607P00066000 | 2024-05-22 10:16AM EDT | 66.00 | 6.95 | 6.95 | 7.05 | -0.27 | -3.74% | 18 | 56 | 39.26% |
| SHOP240607P00067000 | 2024-05-22 11:47AM EDT | 67.00 | 7.90 | 7.90 | 8.05 | -0.76 | -8.78% | 2 | 117 | 43.16% |
| SHOP240607P00068000 | 2024-05-21 12:53PM EDT | 68.00 | 10.51 | 8.70 | 9.05 | 0.00 | - | 7 | 45 | 46.88% |
| SHOP240607P00069000 | 2024-05-17 10:19AM EDT | 69.00 | 10.78 | 9.85 | 10.00 | 0.00 | - | 1 | 32 | 47.85% |
| SHOP240607P00070000 | 2024-05-21 3:13PM EDT | 70.00 | 12.65 | 10.75 | 11.05 | 0.00 | - | 3 | 151 | 53.91% |
| SHOP240607P00071000 | 2024-05-21 11:42AM EDT | 71.00 | 13.15 | 11.85 | 12.00 | 0.00 | - | 1 | 16 | 54.49% |
| SHOP240607P00072000 | 2024-05-16 11:22AM EDT | 72.00 | 13.34 | 12.55 | 12.95 | 0.00 | - | 3 | 12 | 54.30% |
| SHOP240607P00073000 | 2024-05-20 3:16PM EDT | 73.00 | 13.98 | 13.70 | 14.15 | 0.00 | - | 2 | 5 | 55.27% |
| SHOP240607P00074000 | 2024-05-14 10:24AM EDT | 74.00 | 16.90 | 14.80 | 15.10 | 0.00 | - | 1 | 0 | 60.16% |
| SHOP240607P00075000 | 2024-05-17 3:39PM EDT | 75.00 | 16.71 | 15.65 | 15.95 | 0.00 | - | 1 | 1 | 63.09% |
| SHOP240607P00076000 | 2024-05-08 9:33AM EDT | 76.00 | 14.32 | 16.75 | 17.05 | 0.00 | - | 4 | 2 | 61.33% |
| SHOP240607P00077000 | 2024-05-14 3:02PM EDT | 77.00 | 19.11 | 17.70 | 17.95 | 0.00 | - | 1 | 1 | 52.34% |
| SHOP240607P00078000 | 2024-05-08 9:33AM EDT | 78.00 | 16.00 | 18.70 | 18.95 | 0.00 | - | - | 0 | 54.69% |
| SHOP240607P00079000 | 2024-05-09 9:56AM EDT | 79.00 | 16.91 | 19.75 | 20.00 | 0.00 | - | 1 | 0 | 65.82% |
| SHOP240607P00080000 | 2024-05-08 10:14AM EDT | 80.00 | 18.54 | 20.75 | 21.00 | 0.00 | - | - | 8 | 68.16% |
| SHOP240607P00082000 | 2024-05-06 10:13AM EDT | 82.00 | 9.16 | 22.75 | 23.05 | 0.00 | - | - | 0 | 75.98% |
| SHOP240607P00084000 | 2024-04-25 10:57AM EDT | 84.00 | 15.16 | 24.80 | 25.00 | 0.00 | - | - | 1 | 80.47% |
| SHOP240607P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 27.87 | 30.60 | 31.10 | 0.00 | - | - | 0 | 84.77% |
| SHOP240607P00095000 | 2024-05-08 9:35AM EDT | 95.00 | 34.00 | 35.70 | 36.10 | 0.00 | - | - | 4 | 103.13% |
| SHOP240607P00100000 | 2024-05-08 3:38PM EDT | 100.00 | 37.53 | 40.60 | 41.15 | 0.00 | - | - | 0 | 107.81% |
| SHOP240607P00105000 | 2024-05-08 3:38PM EDT | 105.00 | 42.55 | 45.50 | 46.15 | 0.00 | - | - | 0 | 102.34% |
© 2024 Yahoo. All rights reserved.