Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,345.76 -3.11 (-0.09%) Nikkei
38,749.25 -173.78 (-0.45%) Hang Seng
18,441.39 +38.35 (+0.21%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,171.62 +849.55 (+1.24%) CMC Crypto 200
1,451.25 -16.69 (-1.14%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628C00045000 | 2024-05-28 9:51AM EDT | 45.00 | 12.40 | 14.65 | 15.30 | 0.00 | - | 1 | 1 | 71.39% |
| SHOP240628C00047000 | 2024-05-30 3:50PM EDT | 47.00 | 11.53 | 12.55 | 13.40 | 0.00 | - | 1 | 0 | 62.40% |
| SHOP240628C00049000 | 2024-05-28 11:30AM EDT | 49.00 | 9.35 | 10.60 | 11.45 | 0.00 | - | 3 | 1 | 55.96% |
| SHOP240628C00050000 | 2024-05-30 11:48AM EDT | 50.00 | 8.66 | 9.65 | 10.40 | 0.00 | - | 18 | 33 | 51.56% |
| SHOP240628C00051000 | 2024-05-30 11:48AM EDT | 51.00 | 7.76 | 8.90 | 9.45 | 0.00 | - | 1 | 1 | 52.54% |
| SHOP240628C00052000 | 2024-05-24 12:48PM EDT | 52.00 | 6.32 | 7.70 | 8.55 | 0.00 | - | 30 | 30 | 58.45% |
| SHOP240628C00053000 | 2024-05-31 9:47AM EDT | 53.00 | 6.00 | 7.10 | 7.65 | 0.00 | - | 1 | 7 | 55.57% |
| SHOP240628C00054000 | 2024-05-31 3:55PM EDT | 54.00 | 5.80 | 6.25 | 6.80 | 0.00 | - | 11 | 21 | 53.42% |
| SHOP240628C00055000 | 2024-06-03 11:42AM EDT | 55.00 | 5.10 | 5.40 | 5.80 | +0.50 | +10.87% | 12 | 65 | 47.75% |
| SHOP240628C00056000 | 2024-06-03 1:16PM EDT | 56.00 | 4.35 | 4.65 | 4.95 | +0.45 | +11.54% | 3 | 81 | 44.87% |
| SHOP240628C00057000 | 2024-06-03 3:49PM EDT | 57.00 | 4.05 | 4.00 | 4.15 | +0.35 | +9.46% | 47 | 192 | 42.33% |
| SHOP240628C00058000 | 2024-06-03 3:51PM EDT | 58.00 | 3.30 | 3.35 | 3.45 | +0.17 | +5.43% | 62 | 253 | 40.85% |
| SHOP240628C00059000 | 2024-06-03 3:41PM EDT | 59.00 | 2.72 | 2.77 | 2.89 | +0.15 | +5.84% | 17 | 361 | 40.77% |
| SHOP240628C00060000 | 2024-06-03 3:58PM EDT | 60.00 | 2.25 | 2.27 | 2.35 | +0.24 | +11.94% | 327 | 2,356 | 39.99% |
| SHOP240628C00061000 | 2024-06-03 3:51PM EDT | 61.00 | 1.82 | 1.83 | 1.92 | +0.10 | +5.81% | 47 | 273 | 39.97% |
| SHOP240628C00062000 | 2024-06-03 3:57PM EDT | 62.00 | 1.43 | 1.45 | 1.59 | +0.22 | +18.18% | 391 | 252 | 40.60% |
| SHOP240628C00063000 | 2024-06-03 2:06PM EDT | 63.00 | 1.10 | 1.14 | 1.26 | -0.01 | -0.90% | 60 | 126 | 40.33% |
| SHOP240628C00064000 | 2024-06-03 3:58PM EDT | 64.00 | 0.89 | 0.91 | 1.00 | +0.04 | +4.71% | 78 | 627 | 40.38% |
| SHOP240628C00065000 | 2024-06-03 3:49PM EDT | 65.00 | 0.74 | 0.71 | 0.75 | +0.02 | +2.78% | 78 | 1,746 | 39.65% |
| SHOP240628C00066000 | 2024-06-03 1:46PM EDT | 66.00 | 0.49 | 0.55 | 0.66 | -0.06 | -10.91% | 47 | 202 | 41.60% |
| SHOP240628C00067000 | 2024-06-03 12:21PM EDT | 67.00 | 0.41 | 0.43 | 0.63 | -0.03 | -6.82% | 17 | 1,201 | 44.63% |
| SHOP240628C00068000 | 2024-06-03 1:57PM EDT | 68.00 | 0.32 | 0.23 | 0.37 | -0.03 | -8.57% | 10 | 229 | 40.92% |
| SHOP240628C00069000 | 2024-06-03 3:46PM EDT | 69.00 | 0.28 | 0.26 | 0.30 | +0.02 | +7.69% | 2 | 191 | 41.65% |
| SHOP240628C00070000 | 2024-06-03 3:59PM EDT | 70.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 33 | 927 | 41.80% |
| SHOP240628C00071000 | 2024-05-28 11:06AM EDT | 71.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 3 | 275 | 43.26% |
| SHOP240628C00072000 | 2024-06-03 11:24AM EDT | 72.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 4 | 61 | 44.34% |
| SHOP240628C00073000 | 2024-05-31 3:59PM EDT | 73.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 4 | 21 | 45.70% |
| SHOP240628C00074000 | 2024-05-31 3:52PM EDT | 74.00 | 0.15 | 0.06 | 0.19 | 0.00 | - | 7 | 25 | 50.39% |
| SHOP240628C00075000 | 2024-06-03 12:48PM EDT | 75.00 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 79 | 412 | 48.44% |
| SHOP240628C00080000 | 2024-05-31 3:54PM EDT | 80.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 259 | 265 | 55.86% |
| SHOP240628C00085000 | 2024-05-23 12:24PM EDT | 85.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 3 | 28 | 61.33% |
| SHOP240628C00095000 | 2024-05-31 3:27PM EDT | 95.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 3 | 3 | 83.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240628P00045000 | 2024-06-03 12:08PM EDT | 45.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 8 | 94 | 53.71% |
| SHOP240628P00047000 | 2024-05-28 10:18AM EDT | 47.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 10 | 49 | 54.10% |
| SHOP240628P00048000 | 2024-06-03 9:30AM EDT | 48.00 | 0.31 | 0.04 | 0.16 | +0.19 | +158.33% | 3 | 34 | 51.47% |
| SHOP240628P00049000 | 2024-06-03 2:47PM EDT | 49.00 | 0.10 | 0.05 | 0.16 | -0.07 | -41.18% | 35 | 7 | 47.46% |
| SHOP240628P00050000 | 2024-06-03 11:54AM EDT | 50.00 | 0.14 | 0.08 | 0.14 | -0.06 | -30.00% | 8 | 430 | 42.29% |
| SHOP240628P00051000 | 2024-06-03 2:03PM EDT | 51.00 | 0.20 | 0.17 | 0.19 | -0.03 | -13.04% | 109 | 110 | 41.21% |
| SHOP240628P00052000 | 2024-06-03 3:59PM EDT | 52.00 | 0.24 | 0.22 | 0.24 | -0.07 | -22.58% | 16 | 141 | 39.36% |
| SHOP240628P00053000 | 2024-06-03 3:48PM EDT | 53.00 | 0.35 | 0.32 | 0.36 | -0.07 | -16.67% | 29 | 355 | 39.50% |
| SHOP240628P00054000 | 2024-06-03 2:56PM EDT | 54.00 | 0.54 | 0.44 | 0.49 | -0.21 | -28.00% | 56 | 211 | 38.77% |
| SHOP240628P00055000 | 2024-06-03 3:50PM EDT | 55.00 | 0.66 | 0.61 | 0.66 | -0.34 | -34.00% | 68 | 523 | 38.09% |
| SHOP240628P00056000 | 2024-06-03 3:48PM EDT | 56.00 | 0.89 | 0.82 | 0.88 | -0.35 | -28.23% | 47 | 150 | 37.55% |
| SHOP240628P00057000 | 2024-06-03 2:20PM EDT | 57.00 | 1.30 | 1.04 | 1.24 | -0.29 | -18.24% | 5 | 114 | 38.55% |
| SHOP240628P00058000 | 2024-06-03 3:49PM EDT | 58.00 | 1.50 | 1.43 | 1.50 | -0.50 | -25.00% | 102 | 249 | 36.62% |
| SHOP240628P00059000 | 2024-06-03 12:34PM EDT | 59.00 | 2.46 | 1.61 | 1.96 | +0.26 | +11.82% | 9 | 170 | 37.01% |
| SHOP240628P00060000 | 2024-06-03 3:58PM EDT | 60.00 | 2.44 | 2.27 | 2.45 | -0.68 | -21.79% | 8 | 143 | 36.77% |
| SHOP240628P00061000 | 2024-05-31 1:19PM EDT | 61.00 | 3.94 | 2.86 | 3.05 | 0.00 | - | 6 | 28 | 37.21% |
| SHOP240628P00062000 | 2024-05-31 2:53PM EDT | 62.00 | 4.65 | 3.40 | 3.65 | 0.00 | - | 13 | 159 | 36.55% |
| SHOP240628P00063000 | 2024-06-03 12:31PM EDT | 63.00 | 5.06 | 4.00 | 4.40 | -0.97 | -16.09% | 2 | 92 | 37.45% |
| SHOP240628P00064000 | 2024-05-31 3:50PM EDT | 64.00 | 5.98 | 4.70 | 5.45 | 0.00 | - | 4 | 51 | 43.21% |
| SHOP240628P00065000 | 2024-05-30 9:41AM EDT | 65.00 | 7.47 | 5.70 | 6.05 | 0.00 | - | 1 | 16 | 39.65% |
| SHOP240628P00066000 | 2024-05-31 3:11PM EDT | 66.00 | 7.60 | 6.25 | 6.85 | 0.00 | - | 1 | 35 | 38.97% |
| SHOP240628P00067000 | 2024-06-03 12:22PM EDT | 67.00 | 8.35 | 7.20 | 8.05 | -0.57 | -6.39% | 4 | 30 | 47.51% |
| SHOP240628P00068000 | 2024-06-03 12:22PM EDT | 68.00 | 9.37 | 8.10 | 8.65 | -0.45 | -4.58% | 4 | 39 | 40.28% |
| SHOP240628P00069000 | 2024-05-30 9:34AM EDT | 69.00 | 10.70 | 9.00 | 9.60 | 0.00 | - | 10 | 79 | 41.70% |
| SHOP240628P00070000 | 2024-05-29 2:41PM EDT | 70.00 | 12.03 | 10.00 | 10.60 | 0.00 | - | 4 | 72 | 44.63% |
| SHOP240628P00071000 | 2024-05-30 3:06PM EDT | 71.00 | 13.06 | 10.85 | 11.75 | 0.00 | - | 1 | 2 | 52.83% |
| SHOP240628P00072000 | 2024-05-30 3:06PM EDT | 72.00 | 13.85 | 11.95 | 12.80 | 0.00 | - | 1 | 8 | 57.42% |
| SHOP240628P00073000 | 2024-05-09 2:09PM EDT | 73.00 | 10.86 | 13.00 | 13.75 | 0.00 | - | 2 | 2 | 58.64% |
| SHOP240628P00074000 | 2024-05-21 10:29AM EDT | 74.00 | 16.05 | 14.05 | 14.75 | 0.00 | - | 1 | 12 | 61.43% |
| SHOP240628P00075000 | 2024-05-17 10:34AM EDT | 75.00 | 16.90 | 14.80 | 15.70 | 0.00 | - | 2 | 0 | 62.31% |
| SHOP240628P00080000 | 2024-05-30 1:19PM EDT | 80.00 | 21.84 | 19.90 | 20.80 | 0.00 | - | 1 | 0 | 51.56% |
| SHOP240628P00085000 | 2024-05-22 9:44AM EDT | 85.00 | 23.85 | 24.90 | 25.75 | 0.00 | - | - | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.