Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,076.17 -0.99 (-0.03%) Nikkei
33,322.45 +546.63 (+1.67%) Hang Seng
16,391.86 +64.00 (+0.39%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,730.89 +2,039.34 (+4.89%) CMC Crypto 200
894.17 +33.62 (+3.91%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP231208C00035000 | 2023-10-30 9:39AM EST | 35.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SHOP231208C00039000 | 2023-11-01 9:42AM EST | 39.00 | 10.35 | 34.65 | 35.25 | 0.00 | - | 1 | 4 | 0.00% |
| SHOP231208C00040000 | 2023-12-04 1:16PM EST | 40.00 | 33.05 | 34.55 | 35.20 | 0.00 | - | 14 | 12 | 348.83% |
| SHOP231208C00041000 | 2023-11-01 11:44AM EST | 41.00 | 8.10 | 32.70 | 33.15 | 0.00 | - | - | 13 | 0.00% |
| SHOP231208C00042000 | 2023-11-15 10:09AM EST | 42.00 | 26.10 | 32.55 | 33.30 | 0.00 | - | 5 | 21 | 339.84% |
| SHOP231208C00043000 | 2023-11-01 1:43PM EST | 43.00 | 6.50 | 30.70 | 31.15 | 0.00 | - | - | 20 | 0.00% |
| SHOP231208C00044000 | 2023-11-02 10:01AM EST | 44.00 | 15.90 | 29.60 | 30.30 | 0.00 | - | 2 | 10 | 0.00% |
| SHOP231208C00045000 | 2023-11-02 11:16AM EST | 45.00 | 14.78 | 28.70 | 29.15 | 0.00 | - | - | 4 | 0.00% |
| SHOP231208C00046000 | 2023-12-01 11:15AM EST | 46.00 | 26.97 | 28.50 | 29.05 | 0.00 | - | 1 | 4 | 239.06% |
| SHOP231208C00047000 | 2023-12-01 3:51PM EST | 47.00 | 26.85 | 27.50 | 28.00 | 0.00 | - | 1 | 26 | 212.50% |
| SHOP231208C00048000 | 2023-12-01 12:11PM EST | 48.00 | 24.95 | 26.55 | 27.00 | 0.00 | - | 7 | 366 | 220.31% |
| SHOP231208C00049000 | 2023-12-05 9:53AM EST | 49.00 | 23.00 | 25.50 | 26.00 | -1.70 | -6.88% | 1 | 5 | 195.31% |
| SHOP231208C00050000 | 2023-12-04 1:47PM EST | 50.00 | 21.30 | 24.70 | 24.95 | -1.30 | -5.75% | 1 | 579 | 221.88% |
| SHOP231208C00051000 | 2023-12-04 1:52PM EST | 51.00 | 21.58 | 23.45 | 24.05 | 0.00 | - | 11 | 51 | 178.13% |
| SHOP231208C00052000 | 2023-12-01 3:43PM EST | 52.00 | 21.89 | 22.70 | 22.85 | 0.00 | - | 6 | 243 | 184.38% |
| SHOP231208C00053000 | 2023-12-05 11:31AM EST | 53.00 | 20.55 | 21.45 | 22.00 | +0.83 | +4.21% | 6 | 13 | 131.25% |
| SHOP231208C00054000 | 2023-12-05 12:39PM EST | 54.00 | 19.14 | 20.45 | 21.15 | +0.35 | +1.86% | 2 | 51 | 176.56% |
| SHOP231208C00055000 | 2023-12-04 12:52PM EST | 55.00 | 17.91 | 19.55 | 20.00 | 0.00 | - | 3 | 66 | 158.59% |
| SHOP231208C00056000 | 2023-12-01 1:04PM EST | 56.00 | 15.90 | 18.45 | 18.95 | -0.86 | -5.13% | 1 | 48 | 192.19% |
| SHOP231208C00057000 | 2023-12-04 10:02AM EST | 57.00 | 16.20 | 17.65 | 17.85 | 0.00 | - | 2 | 143 | 131.25% |
| SHOP231208C00058000 | 2023-12-01 1:21PM EST | 58.00 | 14.88 | 16.70 | 16.85 | 0.00 | - | 2 | 390 | 134.38% |
| SHOP231208C00059000 | 2023-12-05 9:30AM EST | 59.00 | 14.80 | 15.55 | 16.15 | +1.10 | +8.03% | 1 | 71 | 146.09% |
| SHOP231208C00060000 | 2023-12-04 1:26PM EST | 60.00 | 13.28 | 14.70 | 14.85 | +0.48 | +3.75% | 17 | 247 | 118.75% |
| SHOP231208C00061000 | 2023-12-05 12:43PM EST | 61.00 | 11.80 | 13.70 | 13.85 | 0.00 | - | 6 | 111 | 110.94% |
| SHOP231208C00062000 | 2023-12-05 3:51PM EST | 62.00 | 12.79 | 12.70 | 13.10 | +1.91 | +17.56% | 39 | 195 | 128.13% |
| SHOP231208C00063000 | 2023-12-05 1:11PM EST | 63.00 | 10.25 | 11.70 | 11.85 | +0.94 | +10.10% | 12 | 724 | 95.70% |
| SHOP231208C00064000 | 2023-12-05 3:51PM EST | 64.00 | 10.77 | 10.60 | 11.25 | +2.27 | +26.71% | 69 | 667 | 113.28% |
| SHOP231208C00065000 | 2023-12-05 1:35PM EST | 65.00 | 8.38 | 9.70 | 9.90 | +0.93 | +12.48% | 4 | 743 | 85.94% |
| SHOP231208C00066000 | 2023-12-05 10:11AM EST | 66.00 | 6.88 | 8.65 | 9.20 | +0.01 | +0.15% | 14 | 151 | 95.31% |
| SHOP231208C00067000 | 2023-12-05 2:51PM EST | 67.00 | 7.77 | 7.75 | 7.90 | +2.40 | +44.69% | 42 | 656 | 74.22% |
| SHOP231208C00068000 | 2023-12-05 12:43PM EST | 68.00 | 6.80 | 6.75 | 6.90 | +1.80 | +36.00% | 172 | 918 | 66.02% |
| SHOP231208C00069000 | 2023-12-05 3:27PM EST | 69.00 | 6.12 | 5.60 | 5.95 | +2.11 | +52.62% | 18 | 929 | 50.59% |
| SHOP231208C00070000 | 2023-12-05 3:54PM EST | 70.00 | 4.85 | 4.80 | 4.95 | +1.63 | +50.62% | 340 | 1,640 | 54.49% |
| SHOP231208C00071000 | 2023-12-05 3:47PM EST | 71.00 | 3.92 | 3.90 | 4.05 | +1.26 | +47.37% | 110 | 1,070 | 52.73% |
| SHOP231208C00072000 | 2023-12-05 3:52PM EST | 72.00 | 3.07 | 3.05 | 3.20 | +1.09 | +55.05% | 695 | 2,647 | 50.98% |
| SHOP231208C00073000 | 2023-12-05 3:58PM EST | 73.00 | 2.33 | 2.32 | 2.42 | +0.82 | +54.30% | 2,359 | 4,480 | 50.10% |
| SHOP231208C00074000 | 2023-12-05 3:53PM EST | 74.00 | 1.70 | 1.68 | 1.72 | +0.61 | +55.96% | 2,641 | 2,511 | 49.41% |
| SHOP231208C00075000 | 2023-12-05 3:59PM EST | 75.00 | 1.20 | 1.19 | 1.24 | +0.43 | +55.84% | 7,305 | 4,303 | 50.78% |
| SHOP231208C00076000 | 2023-12-05 3:59PM EST | 76.00 | 0.80 | 0.79 | 0.80 | +0.27 | +50.94% | 5,142 | 4,239 | 49.32% |
| SHOP231208C00077000 | 2023-12-05 3:59PM EST | 77.00 | 0.51 | 0.49 | 0.52 | +0.16 | +45.71% | 2,515 | 1,871 | 49.90% |
| SHOP231208C00078000 | 2023-12-05 3:57PM EST | 78.00 | 0.31 | 0.31 | 0.33 | +0.06 | +24.00% | 3,624 | 643 | 50.10% |
| SHOP231208C00079000 | 2023-12-05 3:54PM EST | 79.00 | 0.21 | 0.18 | 0.22 | +0.04 | +23.53% | 1,907 | 625 | 51.17% |
| SHOP231208C00080000 | 2023-12-05 3:59PM EST | 80.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 2,094 | 1,265 | 52.54% |
| SHOP231208C00081000 | 2023-12-05 3:52PM EST | 81.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 306 | 837 | 54.10% |
| SHOP231208C00082000 | 2023-12-05 3:15PM EST | 82.00 | 0.09 | 0.05 | 0.07 | +0.03 | +50.00% | 70 | 156 | 57.42% |
| SHOP231208C00083000 | 2023-12-05 3:53PM EST | 83.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 49 | 167 | 59.38% |
| SHOP231208C00084000 | 2023-12-05 3:57PM EST | 84.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 40 | 101 | 63.28% |
| SHOP231208C00085000 | 2023-12-05 3:09PM EST | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 48 | 488 | 63.28% |
| SHOP231208C00086000 | 2023-12-05 2:54PM EST | 86.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 9 | 32 | 68.75% |
| SHOP231208C00090000 | 2023-12-05 2:41PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,228 | 84.38% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP231208P00035000 | 2023-10-31 9:37AM EST | 35.00 | 0.50 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 334.38% |
| SHOP231208P00039000 | 2023-11-24 12:54PM EST | 39.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 13 | 293.75% |
| SHOP231208P00040000 | 2023-11-13 12:56PM EST | 40.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 248 | 262 | 284.38% |
| SHOP231208P00041000 | 2023-11-24 12:59PM EST | 41.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 273.44% |
| SHOP231208P00042000 | 2023-11-03 2:53PM EST | 42.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 60 | 60 | 259.38% |
| SHOP231208P00043000 | 2023-11-13 3:38PM EST | 43.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 87 | 253.13% |
| SHOP231208P00044000 | 2023-11-02 10:42AM EST | 44.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 9 | 21 | 239.06% |
| SHOP231208P00045000 | 2023-12-04 10:23AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 91 | 193.75% |
| SHOP231208P00046000 | 2023-11-27 9:54AM EST | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 181.25% |
| SHOP231208P00047000 | 2023-11-24 12:55PM EST | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 96 | 175.00% |
| SHOP231208P00048000 | 2023-11-27 10:15AM EST | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 794 | 168.75% |
| SHOP231208P00049000 | 2023-11-20 3:53PM EST | 49.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 107 | 162.50% |
| SHOP231208P00050000 | 2023-12-04 10:41AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 441 | 156.25% |
| SHOP231208P00051000 | 2023-11-28 11:59AM EST | 51.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 393 | 181.25% |
| SHOP231208P00052000 | 2023-11-29 2:52PM EST | 52.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 219 | 173.44% |
| SHOP231208P00053000 | 2023-11-29 2:52PM EST | 53.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 129 | 165.63% |
| SHOP231208P00054000 | 2023-11-30 2:28PM EST | 54.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 366 | 157.03% |
| SHOP231208P00055000 | 2023-12-04 3:00PM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 326 | 139.06% |
| SHOP231208P00056000 | 2023-12-05 11:35AM EST | 56.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 1,361 | 141.41% |
| SHOP231208P00057000 | 2023-12-04 3:38PM EST | 57.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 56 | 370 | 125.00% |
| SHOP231208P00058000 | 2023-12-04 2:22PM EST | 58.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 43 | 540 | 125.78% |
| SHOP231208P00059000 | 2023-12-05 3:15PM EST | 59.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 22 | 458 | 118.75% |
| SHOP231208P00060000 | 2023-12-05 3:15PM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 2,654 | 87.50% |
| SHOP231208P00061000 | 2023-12-05 3:09PM EST | 61.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 17 | 405 | 105.47% |
| SHOP231208P00062000 | 2023-12-05 11:38AM EST | 62.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 315 | 2,973 | 98.44% |
| SHOP231208P00063000 | 2023-12-05 12:43PM EST | 63.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 525 | 374 | 91.02% |
| SHOP231208P00064000 | 2023-12-05 10:12AM EST | 64.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 3 | 1,871 | 86.72% |
| SHOP231208P00065000 | 2023-12-05 2:54PM EST | 65.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 293 | 1,583 | 71.09% |
| SHOP231208P00066000 | 2023-12-05 3:09PM EST | 66.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 681 | 1,861 | 66.41% |
| SHOP231208P00067000 | 2023-12-05 3:33PM EST | 67.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 361 | 1,133 | 62.11% |
| SHOP231208P00068000 | 2023-12-05 3:57PM EST | 68.00 | 0.05 | 0.04 | 0.06 | -0.21 | -80.77% | 309 | 1,201 | 57.03% |
| SHOP231208P00069000 | 2023-12-05 3:31PM EST | 69.00 | 0.08 | 0.06 | 0.08 | -0.32 | -80.00% | 310 | 1,919 | 53.13% |
| SHOP231208P00070000 | 2023-12-05 3:56PM EST | 70.00 | 0.11 | 0.10 | 0.12 | -0.55 | -83.33% | 4,425 | 1,955 | 50.00% |
| SHOP231208P00071000 | 2023-12-05 3:57PM EST | 71.00 | 0.21 | 0.18 | 0.21 | -0.77 | -78.57% | 1,794 | 2,098 | 49.61% |
| SHOP231208P00072000 | 2023-12-05 3:59PM EST | 72.00 | 0.33 | 0.33 | 0.36 | -1.06 | -76.26% | 6,951 | 2,378 | 48.54% |
| SHOP231208P00073000 | 2023-12-05 3:58PM EST | 73.00 | 0.60 | 0.57 | 0.59 | -1.28 | -68.09% | 3,619 | 1,656 | 47.51% |
| SHOP231208P00074000 | 2023-12-05 3:59PM EST | 74.00 | 0.96 | 0.93 | 0.96 | -1.47 | -60.49% | 2,624 | 1,099 | 47.90% |
| SHOP231208P00075000 | 2023-12-05 3:58PM EST | 75.00 | 1.44 | 1.41 | 1.44 | -1.68 | -53.85% | 1,580 | 493 | 47.85% |
| SHOP231208P00076000 | 2023-12-05 3:57PM EST | 76.00 | 2.04 | 2.00 | 2.04 | -1.96 | -49.00% | 351 | 72 | 47.75% |
| SHOP231208P00077000 | 2023-12-05 2:58PM EST | 77.00 | 2.83 | 2.68 | 2.78 | -0.97 | -25.53% | 55 | 57 | 48.93% |
| SHOP231208P00078000 | 2023-12-05 3:59PM EST | 78.00 | 3.60 | 3.50 | 3.60 | -2.05 | -36.28% | 25 | 20 | 50.10% |
| SHOP231208P00079000 | 2023-12-05 3:16PM EST | 79.00 | 3.83 | 4.35 | 4.50 | -3.37 | -46.81% | 3 | 2 | 52.64% |
| SHOP231208P00080000 | 2023-12-05 3:16PM EST | 80.00 | 5.25 | 5.30 | 5.45 | -2.75 | -34.38% | 19 | 18 | 56.64% |
| SHOP231208P00081000 | 2023-12-05 3:17PM EST | 81.00 | 5.69 | 6.20 | 6.40 | -2.01 | -26.10% | 49 | 2 | 58.98% |
| SHOP231208P00082000 | 2023-12-05 11:18AM EST | 82.00 | 8.75 | 7.05 | 7.60 | -0.90 | -9.33% | 9 | 2 | 54.69% |
| SHOP231208P00085000 | 2023-11-30 12:25PM EST | 85.00 | 12.60 | 10.10 | 10.50 | 0.00 | - | - | 75 | 63.28% |
| SHOP231208P00086000 | 2023-12-01 10:05AM EST | 86.00 | 13.00 | 11.15 | 11.55 | 0.00 | - | 2 | 0 | 82.42% |
| SHOP231208P00090000 | 2023-11-29 1:50PM EST | 90.00 | 16.00 | 14.95 | 15.60 | 0.00 | - | - | 0 | 139.06% |
© 2023 Yahoo. All rights reserved.