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
63,646.02 -1,131.64 (-1.75%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426C00060000 | 2024-04-19 10:21AM EDT | 60.00 | 11.16 | 8.00 | 11.70 | +0.96 | +9.41% | 1 | 14 | 71.09% |
| SHOP240426C00061000 | 2024-04-18 10:56AM EDT | 61.00 | 9.85 | 7.00 | 10.95 | 0.00 | - | 9 | 9 | 73.93% |
| SHOP240426C00062000 | 2024-04-08 11:23AM EDT | 62.00 | 13.20 | 6.05 | 9.95 | 0.00 | - | - | 1 | 68.56% |
| SHOP240426C00063000 | 2024-04-19 2:57PM EDT | 63.00 | 6.10 | 6.30 | 7.15 | -1.25 | -17.01% | 11 | 28 | 69.24% |
| SHOP240426C00064000 | 2024-04-19 10:35AM EDT | 64.00 | 7.00 | 3.85 | 6.55 | +1.05 | +17.65% | 2 | 26 | 77.69% |
| SHOP240426C00065000 | 2024-04-19 3:59PM EDT | 65.00 | 5.05 | 5.05 | 5.45 | +0.08 | +1.61% | 50 | 84 | 58.01% |
| SHOP240426C00066000 | 2024-04-19 3:35PM EDT | 66.00 | 4.32 | 4.20 | 4.55 | -0.08 | -1.82% | 4 | 27 | 54.30% |
| SHOP240426C00067000 | 2024-04-19 3:09PM EDT | 67.00 | 3.30 | 3.40 | 3.55 | +0.11 | +3.45% | 49 | 94 | 51.07% |
| SHOP240426C00068000 | 2024-04-19 3:41PM EDT | 68.00 | 2.60 | 2.62 | 2.81 | -0.07 | -2.62% | 236 | 348 | 48.83% |
| SHOP240426C00069000 | 2024-04-19 3:53PM EDT | 69.00 | 2.13 | 2.12 | 2.17 | -0.07 | -3.18% | 284 | 458 | 47.41% |
| SHOP240426C00070000 | 2024-04-19 3:57PM EDT | 70.00 | 1.58 | 1.60 | 1.63 | +0.01 | +0.64% | 965 | 487 | 46.39% |
| SHOP240426C00071000 | 2024-04-19 3:59PM EDT | 71.00 | 1.17 | 1.16 | 1.19 | +0.03 | +2.63% | 1,318 | 481 | 45.70% |
| SHOP240426C00072000 | 2024-04-19 3:59PM EDT | 72.00 | 0.83 | 0.83 | 0.87 | +0.01 | +1.22% | 2,632 | 501 | 46.00% |
| SHOP240426C00073000 | 2024-04-19 3:58PM EDT | 73.00 | 0.59 | 0.50 | 0.60 | -0.03 | -4.84% | 1,040 | 667 | 45.56% |
| SHOP240426C00074000 | 2024-04-19 3:57PM EDT | 74.00 | 0.42 | 0.39 | 0.44 | -0.02 | -4.55% | 487 | 361 | 46.73% |
| SHOP240426C00075000 | 2024-04-19 3:58PM EDT | 75.00 | 0.27 | 0.26 | 0.30 | -0.01 | -3.57% | 834 | 767 | 46.88% |
| SHOP240426C00076000 | 2024-04-19 3:55PM EDT | 76.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 128 | 464 | 47.07% |
| SHOP240426C00077000 | 2024-04-19 3:46PM EDT | 77.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 752 | 180 | 47.85% |
| SHOP240426C00078000 | 2024-04-19 3:48PM EDT | 78.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 53 | 282 | 50.00% |
| SHOP240426C00079000 | 2024-04-19 2:40PM EDT | 79.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 8 | 309 | 51.17% |
| SHOP240426C00080000 | 2024-04-19 3:18PM EDT | 80.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 27 | 835 | 50.00% |
| SHOP240426C00081000 | 2024-04-19 2:29PM EDT | 81.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 11 | 1,144 | 50.78% |
| SHOP240426C00082000 | 2024-04-19 2:08PM EDT | 82.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 29 | 580 | 52.73% |
| SHOP240426C00083000 | 2024-04-19 11:41AM EDT | 83.00 | 0.03 | 0.01 | 0.05 | -0.23 | -88.46% | 2 | 389 | 57.81% |
| SHOP240426C00084000 | 2024-04-16 9:30AM EDT | 84.00 | 0.39 | 0.01 | 0.06 | 0.00 | - | 14 | 103 | 62.11% |
| SHOP240426C00085000 | 2024-04-19 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.06 | +0.30 | +1,000.00% | 1 | 208 | 64.06% |
| SHOP240426C00086000 | 2024-04-18 3:15PM EDT | 86.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 129 | 67.19% |
| SHOP240426C00087000 | 2024-04-19 2:46PM EDT | 87.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 96 | 70.31% |
| SHOP240426C00088000 | 2024-04-19 1:12PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 61 | 67.19% |
| SHOP240426C00089000 | 2024-04-18 11:38AM EDT | 89.00 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 1 | 100 | 84.38% |
| SHOP240426C00090000 | 2024-04-19 11:42AM EDT | 90.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 4 | 1,037 | 88.67% |
| SHOP240426C00091000 | 2024-04-11 1:44PM EDT | 91.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 37 | 90.63% |
| SHOP240426C00092000 | 2024-04-16 10:18AM EDT | 92.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 11 | 153 | 93.75% |
| SHOP240426C00095000 | 2024-04-17 3:22PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 440 | 100.00% |
| SHOP240426C00100000 | 2024-04-04 3:47PM EDT | 100.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 34 | 144 | 116.80% |
| SHOP240426C00105000 | 2024-04-15 10:01AM EDT | 105.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 130.08% |
| SHOP240426C00110000 | 2024-04-12 1:54PM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 82 | 142.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240426P00045000 | 2024-03-11 3:01PM EDT | 45.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 30 | 15 | 146.88% |
| SHOP240426P00050000 | 2024-03-27 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 114.06% |
| SHOP240426P00055000 | 2024-04-17 12:05PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 75.00% |
| SHOP240426P00060000 | 2024-04-19 1:49PM EDT | 60.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 4 | 1,622 | 51.56% |
| SHOP240426P00062000 | 2024-04-19 3:45PM EDT | 62.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 46 | 71 | 51.56% |
| SHOP240426P00063000 | 2024-04-19 3:57PM EDT | 63.00 | 0.14 | 0.05 | 0.16 | +0.01 | +7.69% | 77 | 104 | 50.78% |
| SHOP240426P00064000 | 2024-04-19 3:59PM EDT | 64.00 | 0.23 | 0.20 | 0.23 | -0.05 | -17.86% | 105 | 109 | 49.02% |
| SHOP240426P00065000 | 2024-04-19 3:59PM EDT | 65.00 | 0.34 | 0.32 | 0.35 | -0.06 | -15.00% | 556 | 7,950 | 48.34% |
| SHOP240426P00066000 | 2024-04-19 3:46PM EDT | 66.00 | 0.51 | 0.48 | 0.53 | -0.07 | -12.07% | 670 | 590 | 48.05% |
| SHOP240426P00067000 | 2024-04-19 3:58PM EDT | 67.00 | 0.75 | 0.71 | 0.73 | -0.09 | -10.71% | 227 | 548 | 46.39% |
| SHOP240426P00068000 | 2024-04-19 3:49PM EDT | 68.00 | 1.01 | 1.00 | 1.04 | -0.21 | -17.21% | 311 | 359 | 46.00% |
| SHOP240426P00069000 | 2024-04-19 3:42PM EDT | 69.00 | 1.51 | 1.37 | 1.41 | -0.09 | -5.63% | 665 | 642 | 45.02% |
| SHOP240426P00070000 | 2024-04-19 3:56PM EDT | 70.00 | 1.84 | 1.75 | 1.89 | -0.17 | -8.46% | 505 | 759 | 44.58% |
| SHOP240426P00071000 | 2024-04-19 3:46PM EDT | 71.00 | 2.64 | 2.25 | 2.45 | +0.03 | +1.15% | 904 | 450 | 43.85% |
| SHOP240426P00072000 | 2024-04-19 3:59PM EDT | 72.00 | 3.08 | 3.00 | 3.15 | -0.15 | -4.64% | 923 | 267 | 44.53% |
| SHOP240426P00073000 | 2024-04-19 3:53PM EDT | 73.00 | 3.90 | 3.50 | 4.20 | -0.10 | -2.50% | 326 | 281 | 54.20% |
| SHOP240426P00074000 | 2024-04-19 3:36PM EDT | 74.00 | 4.70 | 4.60 | 6.35 | +0.68 | +16.92% | 25 | 208 | 70.41% |
| SHOP240426P00075000 | 2024-04-19 3:20PM EDT | 75.00 | 5.55 | 5.35 | 6.65 | +0.82 | +17.34% | 21 | 268 | 61.91% |
| SHOP240426P00076000 | 2024-04-19 1:33PM EDT | 76.00 | 6.20 | 4.35 | 7.00 | +0.57 | +10.12% | 20 | 66 | 68.46% |
| SHOP240426P00077000 | 2024-04-19 11:08AM EDT | 77.00 | 7.17 | 6.90 | 8.00 | -0.52 | -6.76% | 62 | 99 | 74.66% |
| SHOP240426P00078000 | 2024-04-19 12:46PM EDT | 78.00 | 8.30 | 7.50 | 10.50 | -0.57 | -6.43% | 63 | 229 | 80.62% |
| SHOP240426P00079000 | 2024-04-18 3:16PM EDT | 79.00 | 9.30 | 8.80 | 10.00 | -0.10 | -1.06% | 1 | 139 | 50.00% |
| SHOP240426P00080000 | 2024-04-19 11:37AM EDT | 80.00 | 10.05 | 9.95 | 12.25 | +0.80 | +8.65% | 7 | 24 | 96.19% |
| SHOP240426P00081000 | 2024-04-19 3:00PM EDT | 81.00 | 12.10 | 10.80 | 12.00 | +0.80 | +7.08% | 2 | 22 | 57.81% |
| SHOP240426P00082000 | 2024-04-15 11:52AM EDT | 82.00 | 12.10 | 11.80 | 14.30 | 0.00 | - | 4 | 4 | 104.88% |
| SHOP240426P00083000 | 2024-04-18 2:03PM EDT | 83.00 | 12.15 | 11.75 | 15.30 | -1.80 | -12.90% | 2 | 0 | 79.10% |
| SHOP240426P00084000 | 2024-04-17 1:42PM EDT | 84.00 | 14.00 | 12.75 | 15.00 | 0.00 | - | 4 | 0 | 112.70% |
| SHOP240426P00085000 | 2024-04-19 10:32AM EDT | 85.00 | 14.10 | 13.85 | 16.00 | -0.90 | -6.00% | 6 | 0 | 117.48% |
| SHOP240426P00086000 | 2024-04-17 12:49PM EDT | 86.00 | 16.30 | 15.65 | 18.00 | 0.00 | - | 1 | 2 | 112.79% |
| SHOP240426P00087000 | 2024-04-17 1:16PM EDT | 87.00 | 17.00 | 16.70 | 18.90 | 0.00 | - | 6 | 0 | 115.72% |
| SHOP240426P00090000 | 2024-04-10 2:44PM EDT | 90.00 | 18.10 | 19.85 | 22.00 | 0.00 | - | 52 | 0 | 135.94% |
© 2024 Yahoo. All rights reserved.