Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,920.30 +502.53 (+1.83%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2023-03-22 2:42PM EDT | 12.50 | 36.00 | 33.40 | 34.95 | 0.00 | - | 1 | 320 | 86.26% |
| SHOP250117C00015000 | 2023-03-23 2:04PM EDT | 15.00 | 33.00 | 31.80 | 32.75 | 0.00 | - | 3 | 687 | 83.23% |
| SHOP250117C00017500 | 2023-03-13 9:49AM EDT | 17.50 | 26.50 | 29.75 | 30.90 | 0.00 | - | 5 | 61 | 79.18% |
| SHOP250117C00020000 | 2023-03-23 11:00AM EDT | 20.00 | 30.32 | 28.15 | 28.85 | 0.00 | - | 3 | 463 | 76.37% |
| SHOP250117C00022500 | 2023-03-22 9:59AM EDT | 22.50 | 27.12 | 26.45 | 27.20 | 0.00 | - | 1 | 69 | 74.57% |
| SHOP250117C00025000 | 2023-03-23 2:30PM EDT | 25.00 | 25.00 | 24.65 | 25.15 | -0.50 | -1.96% | 2 | 1,263 | 70.51% |
| SHOP250117C00030000 | 2023-03-23 11:10AM EDT | 30.00 | 23.30 | 21.70 | 22.10 | 0.00 | - | 6 | 1,279 | 67.94% |
| SHOP250117C00035000 | 2023-03-24 10:35AM EDT | 35.00 | 19.20 | 19.00 | 19.25 | -0.60 | -3.03% | 4 | 2,886 | 65.36% |
| SHOP250117C00040000 | 2023-03-24 3:18PM EDT | 40.00 | 16.55 | 16.50 | 16.75 | -0.77 | -4.45% | 16 | 3,383 | 63.12% |
| SHOP250117C00045000 | 2023-03-24 1:50PM EDT | 45.00 | 14.15 | 14.30 | 14.50 | -0.95 | -6.29% | 80 | 1,235 | 61.21% |
| SHOP250117C00050000 | 2023-03-24 2:39PM EDT | 50.00 | 12.36 | 12.10 | 12.55 | -0.64 | -4.92% | 34 | 3,717 | 59.09% |
| SHOP250117C00055000 | 2023-03-24 3:46PM EDT | 55.00 | 10.75 | 10.40 | 11.20 | -0.45 | -4.02% | 12 | 2,570 | 58.51% |
| SHOP250117C00060000 | 2023-03-24 2:04PM EDT | 60.00 | 9.15 | 9.20 | 9.40 | -0.67 | -6.82% | 3 | 3,463 | 57.28% |
| SHOP250117C00065000 | 2023-03-24 3:55PM EDT | 65.00 | 7.95 | 7.80 | 8.10 | -0.55 | -6.47% | 6 | 3,433 | 56.01% |
| SHOP250117C00070000 | 2023-03-24 1:48PM EDT | 70.00 | 6.80 | 6.80 | 7.00 | -0.50 | -6.85% | 1 | 1,667 | 55.37% |
| SHOP250117C00075000 | 2023-03-23 1:12PM EDT | 75.00 | 6.34 | 5.90 | 6.10 | 0.00 | - | 1 | 102 | 54.85% |
| SHOP250117C00080000 | 2023-03-24 3:45PM EDT | 80.00 | 5.20 | 5.10 | 5.30 | -0.35 | -6.31% | 109 | 801 | 54.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2023-03-24 3:55PM EDT | 12.50 | 0.68 | 0.54 | 0.72 | +0.02 | +3.03% | 8 | 351 | 65.23% |
| SHOP250117P00015000 | 2023-03-24 2:57PM EDT | 15.00 | 1.03 | 0.86 | 1.09 | +0.11 | +11.96% | 4 | 305 | 63.28% |
| SHOP250117P00017500 | 2023-03-23 10:04AM EDT | 17.50 | 1.28 | 1.31 | 1.48 | 0.00 | - | 3 | 279 | 61.45% |
| SHOP250117P00020000 | 2023-03-23 11:27AM EDT | 20.00 | 1.75 | 1.83 | 2.02 | 0.00 | - | 13 | 3,085 | 60.13% |
| SHOP250117P00022500 | 2023-03-24 12:46PM EDT | 22.50 | 2.56 | 2.43 | 2.55 | +0.04 | +1.59% | 2 | 668 | 58.39% |
| SHOP250117P00025000 | 2023-03-24 11:10AM EDT | 25.00 | 3.15 | 3.10 | 3.20 | +0.28 | +9.76% | 10 | 1,426 | 56.91% |
| SHOP250117P00030000 | 2023-03-23 3:47PM EDT | 30.00 | 4.60 | 4.65 | 4.80 | 0.00 | - | 14 | 4,472 | 54.31% |
| SHOP250117P00035000 | 2023-03-24 3:57PM EDT | 35.00 | 6.60 | 6.55 | 6.70 | +0.13 | +2.01% | 1,011 | 4,130 | 51.96% |
| SHOP250117P00040000 | 2023-03-23 10:27AM EDT | 40.00 | 8.34 | 8.80 | 8.95 | 0.00 | - | 21 | 5,359 | 50.29% |
| SHOP250117P00045000 | 2023-03-24 2:52PM EDT | 45.00 | 11.49 | 11.30 | 11.50 | +0.69 | +6.39% | 27 | 2,443 | 48.33% |
| SHOP250117P00050000 | 2023-03-24 1:00PM EDT | 50.00 | 14.45 | 14.15 | 14.35 | +0.90 | +6.64% | 192 | 2,416 | 46.48% |
| SHOP250117P00055000 | 2023-03-23 11:49AM EDT | 55.00 | 16.55 | 17.20 | 17.55 | 0.00 | - | 30 | 325 | 45.00% |
| SHOP250117P00060000 | 2023-03-23 11:49AM EDT | 60.00 | 19.85 | 20.65 | 20.95 | 0.00 | - | 35 | 578 | 43.32% |
| SHOP250117P00065000 | 2023-03-16 3:07PM EDT | 65.00 | 24.39 | 24.20 | 24.60 | 0.00 | - | 1 | 93 | 41.71% |
| SHOP250117P00070000 | 2023-03-23 2:58PM EDT | 70.00 | 27.95 | 28.00 | 28.45 | 0.00 | - | 1 | 61 | 40.01% |
| SHOP250117P00075000 | 2023-03-07 12:10PM EDT | 75.00 | 33.75 | 32.10 | 32.50 | 0.00 | - | 1 | 4 | 38.28% |
| SHOP250117P00080000 | 2023-03-23 11:06AM EDT | 80.00 | 35.15 | 36.30 | 36.85 | 0.00 | - | 1 | 4 | 37.22% |
© 2023 Yahoo. All rights reserved.
