Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,210.86 -4.54 (-0.14%) Nikkei
32,379.85 -298.77 (-0.91%) Hang Seng
17,575.38 -153.91 (-0.87%) FTSE 100
7,623.99 -59.92 (-0.78%) Bitcoin USD
26,379.15 +160.37 (+0.61%) CMC Crypto 200
564.24 +4.73 (+0.85%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621C00022500 | 2023-09-18 11:30AM EDT | 22.50 | 38.60 | 32.10 | 32.85 | 0.00 | - | 2 | 180 | 84.91% |
| SHOP240621C00025000 | 2023-09-08 3:23PM EDT | 25.00 | 39.50 | 29.95 | 30.50 | 0.00 | - | 10 | 139 | 80.10% |
| SHOP240621C00030000 | 2023-09-20 10:00AM EDT | 30.00 | 30.65 | 25.80 | 26.25 | 0.00 | - | 2 | 5,179 | 74.12% |
| SHOP240621C00035000 | 2023-09-21 3:16PM EDT | 35.00 | 22.40 | 21.90 | 22.15 | 0.00 | - | 8 | 498 | 68.70% |
| SHOP240621C00040000 | 2023-09-22 3:10PM EDT | 40.00 | 18.25 | 18.25 | 18.60 | 0.00 | - | 1 | 377 | 65.01% |
| SHOP240621C00045000 | 2023-09-21 3:49PM EDT | 45.00 | 15.35 | 15.00 | 15.15 | 0.00 | - | 1 | 771 | 61.26% |
| SHOP240621C00050000 | 2023-09-25 11:16AM EDT | 50.00 | 11.85 | 12.15 | 12.30 | -0.05 | -0.42% | 17 | 1,040 | 58.80% |
| SHOP240621C00055000 | 2023-09-25 3:38PM EDT | 55.00 | 9.75 | 9.75 | 9.90 | +0.21 | +2.20% | 13 | 1,069 | 57.03% |
| SHOP240621C00060000 | 2023-09-25 12:20PM EDT | 60.00 | 7.63 | 7.75 | 7.90 | +0.03 | +0.39% | 11 | 1,483 | 55.65% |
| SHOP240621C00065000 | 2023-09-25 3:58PM EDT | 65.00 | 6.15 | 6.10 | 6.25 | +0.15 | +2.50% | 8 | 1,224 | 54.48% |
| SHOP240621C00070000 | 2023-09-25 3:36PM EDT | 70.00 | 4.80 | 4.80 | 4.90 | +0.10 | +2.13% | 14 | 4,136 | 53.59% |
| SHOP240621C00075000 | 2023-09-25 3:01PM EDT | 75.00 | 3.70 | 3.75 | 3.85 | -0.30 | -7.50% | 7 | 1,307 | 52.91% |
| SHOP240621C00080000 | 2023-09-25 3:56PM EDT | 80.00 | 3.00 | 2.90 | 3.05 | +0.12 | +4.17% | 23 | 1,130 | 52.39% |
| SHOP240621C00085000 | 2023-09-25 3:54PM EDT | 85.00 | 2.33 | 2.31 | 2.37 | +0.08 | +3.56% | 27 | 662 | 52.09% |
| SHOP240621C00090000 | 2023-09-25 1:47PM EDT | 90.00 | 1.75 | 1.82 | 1.88 | -0.21 | -10.71% | 4 | 1,110 | 51.90% |
| SHOP240621C00095000 | 2023-09-25 3:39PM EDT | 95.00 | 1.47 | 1.45 | 1.50 | -0.16 | -9.82% | 5 | 1,977 | 51.87% |
| SHOP240621C00100000 | 2023-09-25 10:57AM EDT | 100.00 | 1.08 | 1.16 | 1.20 | -0.08 | -6.90% | 20 | 361 | 51.87% |
| SHOP240621C00105000 | 2023-09-25 1:35PM EDT | 105.00 | 0.94 | 0.94 | 0.97 | -0.09 | -8.74% | 3 | 2,018 | 51.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240621P00022500 | 2023-09-25 1:35PM EDT | 22.50 | 0.44 | 0.42 | 0.45 | +0.09 | +25.71% | 24 | 334 | 63.33% |
| SHOP240621P00025000 | 2023-09-25 1:10PM EDT | 25.00 | 0.62 | 0.60 | 0.66 | +0.14 | +29.17% | 10 | 744 | 61.47% |
| SHOP240621P00030000 | 2023-09-22 2:13PM EDT | 30.00 | 1.18 | 1.12 | 1.22 | 0.00 | - | 156 | 692 | 57.76% |
| SHOP240621P00035000 | 2023-09-25 1:31PM EDT | 35.00 | 1.98 | 1.90 | 1.95 | 0.00 | - | 3 | 1,595 | 54.00% |
| SHOP240621P00040000 | 2023-09-25 11:00AM EDT | 40.00 | 3.30 | 3.05 | 3.15 | +0.30 | +10.00% | 20 | 2,064 | 51.58% |
| SHOP240621P00045000 | 2023-09-25 2:18PM EDT | 45.00 | 4.70 | 4.60 | 4.75 | 0.00 | - | 11 | 5,147 | 49.88% |
| SHOP240621P00050000 | 2023-09-25 3:46PM EDT | 50.00 | 6.68 | 6.60 | 6.70 | -0.02 | -0.30% | 107 | 6,305 | 47.45% |
| SHOP240621P00055000 | 2023-09-25 10:30AM EDT | 55.00 | 9.60 | 9.05 | 9.20 | +0.22 | +2.35% | 25 | 2,781 | 45.79% |
| SHOP240621P00060000 | 2023-09-25 10:20AM EDT | 60.00 | 12.49 | 11.95 | 12.15 | +0.29 | +2.38% | 5 | 2,502 | 44.26% |
| SHOP240621P00065000 | 2023-09-25 12:27PM EDT | 65.00 | 15.50 | 15.25 | 15.55 | +0.55 | +3.68% | 9 | 2,142 | 43.02% |
| SHOP240621P00070000 | 2023-09-22 1:39PM EDT | 70.00 | 19.20 | 18.90 | 19.20 | 0.00 | - | 2 | 1,193 | 41.10% |
| SHOP240621P00075000 | 2023-09-21 12:33PM EDT | 75.00 | 21.95 | 22.90 | 23.20 | 0.00 | - | 1 | 139 | 39.30% |
| SHOP240621P00080000 | 2023-09-19 1:45PM EDT | 80.00 | 23.45 | 27.20 | 27.50 | 0.00 | - | 5 | 329 | 37.60% |
| SHOP240621P00085000 | 2023-09-22 9:33AM EDT | 85.00 | 30.60 | 31.65 | 32.00 | 0.00 | - | 6 | 318 | 35.55% |
| SHOP240621P00090000 | 2023-09-20 2:31PM EDT | 90.00 | 32.45 | 36.30 | 36.85 | 0.00 | - | 2 | 142 | 36.38% |
| SHOP240621P00095000 | 2023-09-18 11:42AM EDT | 95.00 | 35.45 | 40.90 | 41.70 | 0.00 | - | 6 | 75 | 36.26% |
| SHOP240621P00100000 | 2023-09-21 9:40AM EDT | 100.00 | 44.30 | 46.15 | 46.70 | 0.00 | - | 15 | 0 | 38.77% |
| SHOP240621P00105000 | 2023-09-15 12:38PM EDT | 105.00 | 42.00 | 51.20 | 51.75 | 0.00 | - | 1 | 0 | 42.26% |
© 2023 Yahoo. All rights reserved.
