Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,691.06 +3,053.45 (+5.04%) CMC Crypto 200
1,372.15 +59.53 (+4.54%)
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 | 2024-03-04 10:40AM EDT | 12.50 | 63.93 | 61.90 | 65.75 | 0.00 | - | 1 | 394 | 277.78% |
| SHOP250117C00015000 | 2024-03-22 1:11PM EDT | 15.00 | 64.85 | 53.15 | 56.10 | 0.00 | - | 1 | 730 | 133.74% |
| SHOP250117C00017500 | 2024-01-25 12:59PM EDT | 17.50 | 64.75 | 58.00 | 60.80 | 0.00 | - | 1 | 37 | 223.00% |
| SHOP250117C00020000 | 2024-04-16 12:54PM EDT | 20.00 | 50.16 | 48.40 | 51.25 | 0.00 | - | 5 | 448 | 69.73% |
| SHOP250117C00022500 | 2024-01-11 2:57PM EDT | 22.50 | 59.80 | 68.35 | 70.40 | 0.00 | - | 1 | 142 | 617.19% |
| SHOP250117C00025000 | 2024-04-04 2:23PM EDT | 25.00 | 52.14 | 43.50 | 48.20 | 0.00 | - | 1 | 1,474 | 86.77% |
| SHOP250117C00030000 | 2024-04-16 10:46AM EDT | 30.00 | 39.70 | 39.40 | 42.40 | 0.00 | - | 10 | 2,494 | 73.78% |
| SHOP250117C00035000 | 2024-04-19 11:36AM EDT | 35.00 | 37.02 | 34.70 | 38.10 | +1.37 | +3.84% | 1 | 2,654 | 68.58% |
| SHOP250117C00040000 | 2024-04-19 3:33PM EDT | 40.00 | 32.83 | 32.50 | 33.80 | -0.42 | -1.26% | 1 | 3,848 | 73.88% |
| SHOP250117C00045000 | 2024-04-18 11:18AM EDT | 45.00 | 29.80 | 28.50 | 28.80 | 0.00 | - | 5 | 792 | 65.95% |
| SHOP250117C00050000 | 2024-04-19 9:36AM EDT | 50.00 | 26.10 | 24.85 | 25.25 | +1.30 | +5.24% | 2 | 5,532 | 63.84% |
| SHOP250117C00055000 | 2024-04-19 3:39PM EDT | 55.00 | 21.09 | 21.45 | 21.95 | -0.56 | -2.59% | 4 | 2,725 | 61.80% |
| SHOP250117C00060000 | 2024-04-19 3:42PM EDT | 60.00 | 18.16 | 18.40 | 18.90 | -0.09 | -0.49% | 2 | 3,629 | 60.03% |
| SHOP250117C00065000 | 2024-04-19 2:15PM EDT | 65.00 | 15.62 | 15.60 | 16.65 | -0.43 | -2.68% | 284 | 8,194 | 59.47% |
| SHOP250117C00070000 | 2024-04-19 1:40PM EDT | 70.00 | 13.43 | 13.15 | 13.40 | +0.39 | +2.99% | 10 | 4,103 | 56.32% |
| SHOP250117C00075000 | 2024-04-19 1:14PM EDT | 75.00 | 11.20 | 11.00 | 11.60 | +0.33 | +3.04% | 27 | 3,168 | 55.86% |
| SHOP250117C00080000 | 2024-04-19 3:50PM EDT | 80.00 | 9.25 | 9.20 | 9.35 | +0.15 | +1.65% | 171 | 9,671 | 54.13% |
| SHOP250117C00085000 | 2024-04-19 2:39PM EDT | 85.00 | 7.45 | 7.65 | 8.45 | -0.12 | -1.59% | 65 | 2,560 | 54.80% |
| SHOP250117C00090000 | 2024-04-19 2:55PM EDT | 90.00 | 6.00 | 6.30 | 6.45 | -0.25 | -4.00% | 68 | 4,526 | 52.64% |
| SHOP250117C00095000 | 2024-04-19 3:47PM EDT | 95.00 | 5.23 | 5.15 | 5.40 | -0.22 | -4.04% | 31 | 3,650 | 52.13% |
| SHOP250117C00100000 | 2024-04-19 3:14PM EDT | 100.00 | 4.36 | 4.25 | 4.45 | -0.39 | -8.21% | 674 | 5,017 | 51.66% |
| SHOP250117C00105000 | 2024-04-18 3:33PM EDT | 105.00 | 3.90 | 3.55 | 4.45 | +0.30 | +8.33% | 1 | 1,575 | 53.46% |
| SHOP250117C00110000 | 2024-04-18 3:35PM EDT | 110.00 | 3.00 | 2.92 | 3.10 | 0.00 | - | 44 | 691 | 51.29% |
| SHOP250117C00115000 | 2024-04-19 10:43AM EDT | 115.00 | 2.75 | 2.34 | 2.73 | +0.23 | +9.13% | 16 | 389 | 51.34% |
| SHOP250117C00120000 | 2024-04-19 2:40PM EDT | 120.00 | 1.94 | 1.92 | 2.16 | -0.12 | -5.83% | 3 | 2,221 | 50.72% |
| SHOP250117C00125000 | 2024-04-19 3:06PM EDT | 125.00 | 1.65 | 1.40 | 1.82 | -0.12 | -6.78% | 12 | 138 | 51.56% |
| SHOP250117C00130000 | 2024-04-17 10:06AM EDT | 130.00 | 1.47 | 1.43 | 1.63 | -0.25 | -14.53% | 1 | 369 | 51.54% |
| SHOP250117C00135000 | 2024-04-19 3:06PM EDT | 135.00 | 1.20 | 1.19 | 1.47 | -0.03 | -2.44% | 23 | 750 | 51.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-03-19 12:42PM EDT | 12.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 5 | 1,973 | 83.59% |
| SHOP250117P00015000 | 2024-04-08 1:01PM EDT | 15.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 10 | 1,217 | 78.52% |
| SHOP250117P00017500 | 2024-04-16 1:13PM EDT | 17.50 | 0.07 | 0.03 | 0.19 | 0.00 | - | 2 | 341 | 73.24% |
| SHOP250117P00020000 | 2024-04-16 2:35PM EDT | 20.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 2,749 | 69.53% |
| SHOP250117P00022500 | 2024-04-19 1:16PM EDT | 22.50 | 0.16 | 0.13 | 0.31 | -0.04 | -20.00% | 10 | 848 | 67.29% |
| SHOP250117P00025000 | 2024-04-17 11:29AM EDT | 25.00 | 0.25 | 0.15 | 0.24 | 0.00 | - | 10 | 2,061 | 60.16% |
| SHOP250117P00030000 | 2024-04-19 3:51PM EDT | 30.00 | 0.45 | 0.40 | 0.48 | +0.02 | +4.65% | 20 | 5,598 | 58.25% |
| SHOP250117P00035000 | 2024-04-19 1:31PM EDT | 35.00 | 0.70 | 0.70 | 0.85 | -0.02 | -2.78% | 1 | 5,247 | 55.27% |
| SHOP250117P00040000 | 2024-04-19 3:28PM EDT | 40.00 | 1.34 | 1.30 | 1.48 | -0.01 | -0.74% | 14 | 8,446 | 53.98% |
| SHOP250117P00045000 | 2024-04-19 12:22PM EDT | 45.00 | 2.14 | 2.09 | 2.25 | +0.07 | +3.38% | 33 | 8,497 | 51.94% |
| SHOP250117P00050000 | 2024-04-19 3:57PM EDT | 50.00 | 3.30 | 3.15 | 3.30 | 0.00 | - | 14 | 7,949 | 50.13% |
| SHOP250117P00055000 | 2024-04-19 1:37PM EDT | 55.00 | 4.55 | 4.60 | 4.75 | -0.16 | -3.40% | 23 | 3,650 | 49.40% |
| SHOP250117P00060000 | 2024-04-19 11:53AM EDT | 60.00 | 6.43 | 6.35 | 6.50 | -0.17 | -2.58% | 23 | 7,244 | 48.02% |
| SHOP250117P00065000 | 2024-04-19 11:29AM EDT | 65.00 | 8.45 | 8.45 | 8.60 | -0.10 | -1.17% | 1 | 4,218 | 46.72% |
| SHOP250117P00070000 | 2024-04-19 11:06AM EDT | 70.00 | 11.10 | 10.90 | 11.05 | +0.35 | +3.26% | 3 | 1,890 | 45.48% |
| SHOP250117P00075000 | 2024-04-19 3:58PM EDT | 75.00 | 13.78 | 13.65 | 13.85 | +0.30 | +2.23% | 70 | 3,166 | 44.30% |
| SHOP250117P00080000 | 2024-04-19 3:42PM EDT | 80.00 | 17.10 | 16.80 | 17.00 | +0.10 | +0.59% | 139 | 3,731 | 43.24% |
| SHOP250117P00085000 | 2024-04-11 10:23AM EDT | 85.00 | 19.65 | 20.00 | 20.45 | 0.00 | - | 2 | 3,268 | 42.18% |
| SHOP250117P00090000 | 2024-04-17 10:43AM EDT | 90.00 | 23.45 | 21.80 | 25.15 | 0.00 | - | 15 | 1,440 | 45.69% |
| SHOP250117P00095000 | 2024-04-05 12:53PM EDT | 95.00 | 24.00 | 27.45 | 28.80 | 0.00 | - | 1 | 297 | 43.45% |
| SHOP250117P00100000 | 2024-04-19 12:29PM EDT | 100.00 | 32.55 | 31.40 | 32.30 | +0.55 | +1.72% | 1 | 328 | 38.70% |
| SHOP250117P00105000 | 2024-04-12 10:26AM EDT | 105.00 | 35.55 | 36.00 | 36.85 | 0.00 | - | 46 | 119 | 38.83% |
| SHOP250117P00110000 | 2024-02-15 3:38PM EDT | 110.00 | 31.30 | 34.30 | 35.90 | 0.00 | - | 3 | 169 | 0.00% |
| SHOP250117P00115000 | 2024-03-05 12:43PM EDT | 115.00 | 42.80 | 40.15 | 41.60 | 0.00 | - | 2 | 52 | 0.00% |
| SHOP250117P00120000 | 2024-04-11 9:33AM EDT | 120.00 | 48.25 | 50.25 | 50.75 | 0.00 | - | 1 | 31 | 35.52% |
| SHOP250117P00125000 | 2024-02-21 1:09PM EDT | 125.00 | 50.00 | 46.90 | 47.35 | 0.00 | - | 5 | 141 | 0.00% |
| SHOP250117P00130000 | 2024-04-04 3:08PM EDT | 130.00 | 55.25 | 58.00 | 62.70 | 0.00 | - | 3 | 0 | 57.89% |
| SHOP250117P00135000 | 2024-04-11 2:07PM EDT | 135.00 | 62.82 | 63.30 | 67.70 | 0.00 | - | 5 | 0 | 60.13% |
© 2024 Yahoo. All rights reserved.