Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,591.60 +632.14 (+1.00%) CMC Crypto 200
1,390.66 -5.87 (-0.42%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116C00025000 | 2024-04-04 1:41PM EDT | 25.00 | 54.96 | 47.05 | 51.90 | 0.00 | - | 4 | 51 | 77.78% |
| SHOP260116C00030000 | 2024-04-25 9:30AM EDT | 30.00 | 44.95 | 43.45 | 47.50 | 0.00 | - | 10 | 224 | 73.14% |
| SHOP260116C00035000 | 2024-03-19 12:49PM EDT | 35.00 | 48.68 | 38.55 | 42.35 | 0.00 | - | 3 | 87 | 62.29% |
| SHOP260116C00040000 | 2024-04-25 12:15PM EDT | 40.00 | 38.78 | 37.20 | 38.45 | 0.00 | - | 1 | 225 | 65.32% |
| SHOP260116C00045000 | 2024-04-25 11:01AM EDT | 45.00 | 34.00 | 34.35 | 35.95 | 0.00 | - | 1 | 109 | 66.06% |
| SHOP260116C00050000 | 2024-04-24 10:23AM EDT | 50.00 | 32.00 | 31.40 | 31.95 | -1.40 | -4.19% | 1 | 295 | 62.61% |
| SHOP260116C00055000 | 2024-04-23 3:46PM EDT | 55.00 | 31.50 | 27.60 | 29.00 | 0.00 | - | 2 | 249 | 59.30% |
| SHOP260116C00060000 | 2024-04-25 10:26AM EDT | 60.00 | 25.80 | 24.85 | 28.40 | 0.00 | - | 1 | 1,089 | 61.25% |
| SHOP260116C00065000 | 2024-04-25 1:09PM EDT | 65.00 | 23.50 | 23.30 | 24.00 | 0.00 | - | 11 | 763 | 58.37% |
| SHOP260116C00070000 | 2024-04-26 10:32AM EDT | 70.00 | 21.85 | 21.10 | 21.60 | +0.37 | +1.72% | 10 | 1,734 | 57.18% |
| SHOP260116C00075000 | 2024-04-26 3:23PM EDT | 75.00 | 19.30 | 19.10 | 21.85 | +0.20 | +1.05% | 2 | 2,071 | 59.58% |
| SHOP260116C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 17.35 | 16.35 | 17.60 | +0.35 | +2.06% | 4 | 6,783 | 54.23% |
| SHOP260116C00085000 | 2024-04-25 12:49PM EDT | 85.00 | 15.60 | 15.60 | 15.90 | 0.00 | - | 7 | 539 | 54.81% |
| SHOP260116C00090000 | 2024-04-24 1:43PM EDT | 90.00 | 14.91 | 13.75 | 14.30 | 0.00 | - | 173 | 708 | 53.67% |
| SHOP260116C00095000 | 2024-04-26 3:43PM EDT | 95.00 | 12.65 | 12.40 | 12.95 | +0.05 | +0.40% | 2 | 7,324 | 53.21% |
| SHOP260116C00100000 | 2024-04-26 1:40PM EDT | 100.00 | 11.75 | 11.35 | 11.70 | +0.56 | +5.00% | 2 | 650 | 52.98% |
| SHOP260116C00105000 | 2024-04-24 10:47AM EDT | 105.00 | 11.30 | 9.80 | 10.90 | 0.00 | - | 1 | 280 | 52.40% |
| SHOP260116C00110000 | 2024-04-26 2:42PM EDT | 110.00 | 9.35 | 8.25 | 9.45 | +0.27 | +2.97% | 2 | 1,077 | 50.63% |
| SHOP260116C00115000 | 2024-04-25 9:47AM EDT | 115.00 | 8.33 | 7.65 | 8.90 | +1.18 | +16.50% | 8 | 1,278 | 51.20% |
| SHOP260116C00120000 | 2024-04-25 10:21AM EDT | 120.00 | 7.50 | 7.30 | 7.75 | +0.05 | +0.67% | 1 | 2,756 | 51.06% |
| SHOP260116C00125000 | 2024-04-24 9:59AM EDT | 125.00 | 7.50 | 6.50 | 7.00 | 0.00 | - | 2 | 54 | 50.62% |
| SHOP260116C00130000 | 2024-04-23 2:56PM EDT | 130.00 | 7.15 | 5.95 | 6.30 | 0.00 | - | 3 | 126 | 50.45% |
| SHOP260116C00135000 | 2024-04-26 3:43PM EDT | 135.00 | 5.50 | 5.20 | 5.70 | +0.01 | +0.18% | 4 | 1,220 | 50.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP260116P00025000 | 2024-04-18 10:26AM EDT | 25.00 | 1.06 | 0.67 | 1.06 | 0.00 | - | 12 | 105 | 53.81% |
| SHOP260116P00030000 | 2024-04-23 3:48PM EDT | 30.00 | 1.25 | 0.77 | 1.74 | 0.00 | - | 2 | 455 | 54.52% |
| SHOP260116P00035000 | 2024-04-17 1:50PM EDT | 35.00 | 2.53 | 2.05 | 2.37 | 0.00 | - | 2 | 260 | 50.95% |
| SHOP260116P00040000 | 2024-04-24 12:20PM EDT | 40.00 | 3.37 | 3.20 | 3.40 | +0.07 | +2.12% | 1 | 177 | 49.30% |
| SHOP260116P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 4.60 | 4.50 | 4.70 | -0.10 | -2.13% | 1 | 768 | 48.00% |
| SHOP260116P00050000 | 2024-04-23 12:07PM EDT | 50.00 | 5.80 | 5.95 | 6.35 | 0.00 | - | 11 | 881 | 47.21% |
| SHOP260116P00055000 | 2024-04-25 2:07PM EDT | 55.00 | 7.95 | 7.40 | 7.95 | 0.00 | - | 75 | 4,727 | 45.34% |
| SHOP260116P00060000 | 2024-04-26 11:12AM EDT | 60.00 | 9.91 | 9.65 | 10.10 | -0.08 | -0.80% | 2 | 749 | 44.65% |
| SHOP260116P00065000 | 2024-04-19 3:51PM EDT | 65.00 | 12.90 | 11.95 | 14.50 | 0.00 | - | 6 | 1,156 | 49.90% |
| SHOP260116P00070000 | 2024-04-19 3:56PM EDT | 70.00 | 15.44 | 14.45 | 16.10 | 0.00 | - | 28 | 1,232 | 45.99% |
| SHOP260116P00075000 | 2024-04-23 9:59AM EDT | 75.00 | 16.90 | 17.20 | 17.50 | 0.00 | - | 30 | 303 | 41.23% |
| SHOP260116P00080000 | 2024-04-25 11:50AM EDT | 80.00 | 20.44 | 20.10 | 21.45 | 0.00 | - | 2 | 201 | 42.93% |
| SHOP260116P00085000 | 2024-04-25 11:50AM EDT | 85.00 | 23.59 | 21.05 | 23.55 | 0.00 | - | 2 | 650 | 39.11% |
| SHOP260116P00090000 | 2024-04-10 9:30AM EDT | 90.00 | 26.17 | 25.45 | 26.90 | 0.00 | - | 9 | 156 | 38.10% |
| SHOP260116P00095000 | 2024-04-24 12:21PM EDT | 95.00 | 30.15 | 29.85 | 30.40 | +0.98 | +3.36% | 1 | 107 | 36.99% |
| SHOP260116P00100000 | 2024-04-05 2:12PM EDT | 100.00 | 31.97 | 32.90 | 34.95 | 0.00 | - | 6 | 140 | 38.43% |
| SHOP260116P00105000 | 2024-03-12 3:31PM EDT | 105.00 | 35.50 | 37.30 | 38.15 | 0.00 | - | 53 | 42 | 35.40% |
| SHOP260116P00110000 | 2024-01-26 11:23AM EDT | 110.00 | 36.35 | 39.10 | 40.80 | 0.00 | - | 5 | 29 | 29.11% |
| SHOP260116P00115000 | 2024-04-18 12:55PM EDT | 115.00 | 47.80 | 44.85 | 46.40 | 0.00 | - | 1 | 10 | 33.44% |
| SHOP260116P00120000 | 2024-04-22 9:58AM EDT | 120.00 | 51.14 | 49.90 | 51.80 | 0.00 | - | 1 | 9 | 36.79% |
| SHOP260116P00125000 | 2024-04-11 9:50AM EDT | 125.00 | 54.58 | 53.75 | 55.30 | 0.00 | - | 3 | 109 | 32.01% |
| SHOP260116P00130000 | 2024-02-16 3:43PM EDT | 130.00 | 51.77 | 53.70 | 56.20 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP260116P00135000 | 2024-04-26 10:03AM EDT | 135.00 | 64.20 | 62.95 | 65.55 | -2.45 | -3.68% | 2 | 62 | 36.21% |
© 2024 Yahoo. All rights reserved.