Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,069.80 -7.36 (-0.24%) Nikkei
33,261.42 +485.60 (+1.48%) Hang Seng
16,311.96 -15.90 (-0.10%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,852.88 +2,112.87 (+5.06%) CMC Crypto 200
896.28 +35.74 (+4.15%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2023-11-02 12:41PM EST | 12.50 | 48.45 | 60.10 | 63.75 | 0.00 | - | 145 | 404 | 127.69% |
| SHOP250117C00015000 | 2023-11-27 1:07PM EST | 15.00 | 60.00 | 59.75 | 62.05 | 0.00 | - | 1 | 683 | 106.64% |
| SHOP250117C00017500 | 2023-11-02 12:33PM EST | 17.50 | 44.00 | 57.20 | 58.95 | 0.00 | - | 3 | 37 | 89.36% |
| SHOP250117C00020000 | 2023-11-22 3:58PM EST | 20.00 | 52.00 | 55.65 | 56.55 | 0.00 | - | 1 | 476 | 91.50% |
| SHOP250117C00022500 | 2023-11-01 11:30AM EST | 22.50 | 28.43 | 52.30 | 53.85 | 0.00 | - | 117 | 143 | 74.51% |
| SHOP250117C00025000 | 2023-12-05 10:50AM EST | 25.00 | 49.72 | 51.35 | 53.95 | +4.25 | +9.35% | 1 | 1,480 | 96.34% |
| SHOP250117C00030000 | 2023-12-04 3:20PM EST | 30.00 | 45.41 | 46.80 | 47.60 | +0.31 | +0.69% | 1 | 2,523 | 77.66% |
| SHOP250117C00035000 | 2023-12-05 12:26PM EST | 35.00 | 41.59 | 41.55 | 43.50 | +0.81 | +1.99% | 1 | 2,706 | 69.26% |
| SHOP250117C00040000 | 2023-12-05 3:11PM EST | 40.00 | 39.52 | 38.85 | 39.25 | +2.24 | +6.01% | 2 | 3,758 | 70.00% |
| SHOP250117C00045000 | 2023-12-05 2:43PM EST | 45.00 | 34.92 | 35.10 | 35.25 | +1.72 | +5.18% | 2 | 827 | 66.58% |
| SHOP250117C00050000 | 2023-12-05 3:42PM EST | 50.00 | 31.50 | 31.40 | 31.65 | +2.25 | +7.69% | 20 | 5,676 | 63.76% |
| SHOP250117C00055000 | 2023-12-05 3:21PM EST | 55.00 | 28.31 | 28.05 | 28.25 | +2.81 | +11.02% | 5 | 2,611 | 61.56% |
| SHOP250117C00060000 | 2023-12-05 3:30PM EST | 60.00 | 25.00 | 24.85 | 25.10 | +2.15 | +9.41% | 4 | 3,870 | 59.50% |
| SHOP250117C00065000 | 2023-12-05 3:34PM EST | 65.00 | 22.10 | 21.95 | 22.20 | +1.40 | +6.76% | 23 | 10,584 | 57.81% |
| SHOP250117C00070000 | 2023-12-05 12:28PM EST | 70.00 | 20.00 | 19.35 | 19.55 | +2.25 | +12.68% | 19 | 4,408 | 56.42% |
| SHOP250117C00075000 | 2023-12-05 2:50PM EST | 75.00 | 17.28 | 17.00 | 17.20 | +1.59 | +10.13% | 23 | 2,678 | 55.30% |
| SHOP250117C00080000 | 2023-12-05 3:58PM EST | 80.00 | 14.95 | 14.85 | 15.05 | +1.25 | +9.12% | 14 | 5,371 | 54.20% |
| SHOP250117C00085000 | 2023-12-05 2:50PM EST | 85.00 | 12.97 | 12.90 | 13.15 | +0.92 | +7.63% | 5 | 1,973 | 53.22% |
| SHOP250117C00090000 | 2023-12-05 10:28AM EST | 90.00 | 10.30 | 11.20 | 11.45 | +0.30 | +3.00% | 1 | 2,567 | 52.38% |
| SHOP250117C00095000 | 2023-12-05 3:02PM EST | 95.00 | 9.88 | 9.70 | 9.95 | +0.58 | +6.24% | 3 | 1,228 | 51.64% |
| SHOP250117C00100000 | 2023-12-05 3:14PM EST | 100.00 | 8.75 | 8.40 | 8.60 | +1.30 | +17.45% | 23 | 2,723 | 50.96% |
| SHOP250117C00105000 | 2023-12-05 1:58PM EST | 105.00 | 7.00 | 7.25 | 7.45 | +0.40 | +6.06% | 38 | 1,315 | 50.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2023-12-04 1:59PM EST | 12.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 91 | 1,955 | 72.66% |
| SHOP250117P00015000 | 2023-12-04 10:21AM EST | 15.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 2 | 660 | 70.70% |
| SHOP250117P00017500 | 2023-11-27 10:11AM EST | 17.50 | 0.22 | 0.18 | 0.24 | 0.00 | - | 5 | 333 | 68.46% |
| SHOP250117P00020000 | 2023-11-29 10:04AM EST | 20.00 | 0.24 | 0.17 | 0.36 | 0.00 | - | 3 | 2,710 | 64.84% |
| SHOP250117P00022500 | 2023-11-20 1:33PM EST | 22.50 | 0.42 | 0.25 | 0.46 | 0.00 | - | 6 | 739 | 62.40% |
| SHOP250117P00025000 | 2023-11-30 1:17PM EST | 25.00 | 0.54 | 0.40 | 0.69 | -0.01 | -1.82% | 2 | 2,035 | 62.16% |
| SHOP250117P00030000 | 2023-12-05 3:55PM EST | 30.00 | 0.76 | 0.76 | 0.96 | -0.27 | -26.21% | 100 | 6,003 | 58.18% |
| SHOP250117P00035000 | 2023-12-01 2:04PM EST | 35.00 | 1.35 | 1.30 | 1.42 | 0.00 | - | 14 | 4,989 | 55.57% |
| SHOP250117P00040000 | 2023-12-04 11:39AM EST | 40.00 | 2.16 | 1.98 | 2.04 | 0.00 | - | 1 | 8,603 | 53.13% |
| SHOP250117P00045000 | 2023-12-05 3:19PM EST | 45.00 | 2.85 | 2.85 | 2.93 | -0.29 | -9.24% | 2 | 5,285 | 51.22% |
| SHOP250117P00050000 | 2023-12-05 3:24PM EST | 50.00 | 3.95 | 3.95 | 4.05 | -0.35 | -8.14% | 54 | 7,548 | 49.77% |
| SHOP250117P00055000 | 2023-12-05 3:52PM EST | 55.00 | 5.42 | 5.30 | 5.45 | -0.28 | -4.91% | 8 | 1,610 | 48.36% |
| SHOP250117P00060000 | 2023-12-01 1:20PM EST | 60.00 | 7.32 | 6.90 | 7.05 | -0.03 | -0.41% | 900 | 3,461 | 46.78% |
| SHOP250117P00065000 | 2023-12-05 3:54PM EST | 65.00 | 8.85 | 8.65 | 9.00 | -0.57 | -6.05% | 27 | 2,158 | 45.60% |
| SHOP250117P00070000 | 2023-12-05 3:41PM EST | 70.00 | 11.00 | 10.85 | 11.15 | -0.80 | -6.78% | 32 | 663 | 44.21% |
| SHOP250117P00075000 | 2023-12-05 3:19PM EST | 75.00 | 13.30 | 13.40 | 13.60 | -1.04 | -7.25% | 2 | 1,274 | 42.96% |
| SHOP250117P00080000 | 2023-12-04 1:50PM EST | 80.00 | 17.13 | 16.10 | 16.30 | 0.00 | - | 27 | 297 | 41.68% |
| SHOP250117P00085000 | 2023-12-05 3:24PM EST | 85.00 | 18.95 | 19.05 | 19.25 | -0.95 | -4.77% | 27 | 597 | 40.39% |
| SHOP250117P00090000 | 2023-11-02 10:59AM EST | 90.00 | 32.40 | 22.60 | 23.15 | 0.00 | - | 7 | 209 | 41.36% |
| SHOP250117P00095000 | 2023-11-03 9:24AM EST | 95.00 | 36.50 | 26.20 | 26.65 | 0.00 | - | 22 | 123 | 40.36% |
| SHOP250117P00100000 | 2023-12-05 11:46AM EST | 100.00 | 30.35 | 29.35 | 29.80 | -0.45 | -1.46% | 1 | 222 | 37.34% |
| SHOP250117P00105000 | 2023-11-27 2:31PM EST | 105.00 | 33.65 | 33.20 | 34.45 | 0.00 | - | 24 | 19 | 39.08% |
© 2023 Yahoo. All rights reserved.