Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,477.57 -69.53 (-0.24%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230406C00025000 | 2023-03-31 3:16PM EDT | 25.00 | 22.80 | 22.80 | 23.15 | +2.64 | +13.10% | 16 | 16 | 240.63% |
| SHOP230406C00029500 | 2023-03-28 3:12PM EDT | 29.50 | 14.90 | 18.30 | 18.70 | 0.00 | - | 41 | 41 | 199.22% |
| SHOP230406C00030000 | 2023-03-29 1:30PM EDT | 30.00 | 16.10 | 17.85 | 18.10 | 0.00 | - | 6 | 13 | 179.69% |
| SHOP230406C00030500 | 2023-03-27 9:54AM EDT | 30.50 | 15.05 | 17.30 | 17.75 | 0.00 | - | - | 5 | 197.66% |
| SHOP230406C00031500 | 2023-03-29 11:50AM EDT | 31.50 | 14.75 | 16.30 | 16.70 | 0.00 | - | 1 | 2 | 175.78% |
| SHOP230406C00034000 | 2023-03-16 11:00AM EDT | 34.00 | 9.25 | 13.80 | 14.15 | 0.00 | - | - | 21 | 135.94% |
| SHOP230406C00035000 | 2023-03-31 2:48PM EDT | 35.00 | 12.75 | 12.85 | 13.15 | +1.75 | +15.91% | 21 | 21 | 136.72% |
| SHOP230406C00035500 | 2023-03-24 2:02PM EDT | 35.50 | 9.31 | 12.30 | 12.65 | 0.00 | - | - | 26 | 120.31% |
| SHOP230406C00036000 | 2023-03-31 11:36AM EDT | 36.00 | 11.75 | 11.85 | 12.20 | +3.40 | +40.72% | 10 | 17 | 133.59% |
| SHOP230406C00037000 | 2023-03-31 1:10PM EDT | 37.00 | 10.70 | 10.80 | 11.15 | +1.01 | +10.42% | 1 | 9 | 106.25% |
| SHOP230406C00037500 | 2023-03-31 12:47PM EDT | 37.50 | 10.30 | 10.35 | 10.65 | +2.50 | +32.05% | 10 | 4 | 110.16% |
| SHOP230406C00038000 | 2023-03-31 3:46PM EDT | 38.00 | 9.80 | 9.85 | 10.15 | +1.30 | +15.29% | 6 | 45 | 105.47% |
| SHOP230406C00038500 | 2023-03-31 3:30PM EDT | 38.50 | 9.50 | 9.35 | 9.70 | +1.75 | +22.58% | 5 | 7 | 106.64% |
| SHOP230406C00039000 | 2023-03-31 1:52PM EDT | 39.00 | 8.81 | 8.85 | 9.20 | +1.03 | +13.24% | 156 | 57 | 101.56% |
| SHOP230406C00039500 | 2023-03-30 3:09PM EDT | 39.50 | 7.05 | 8.35 | 8.70 | 0.00 | - | 3 | 15 | 96.09% |
| SHOP230406C00040000 | 2023-03-31 3:30PM EDT | 40.00 | 8.00 | 7.90 | 8.15 | +1.23 | +18.17% | 22 | 69 | 91.02% |
| SHOP230406C00040500 | 2023-03-30 3:29PM EDT | 40.50 | 6.10 | 7.40 | 7.65 | 0.00 | - | 3 | 18 | 85.94% |
| SHOP230406C00041000 | 2023-03-31 3:34PM EDT | 41.00 | 6.91 | 6.85 | 7.20 | +1.16 | +20.17% | 3 | 80 | 80.47% |
| SHOP230406C00041500 | 2023-03-31 1:07PM EDT | 41.50 | 6.25 | 6.35 | 6.70 | +0.55 | +9.65% | 6 | 22 | 75.39% |
| SHOP230406C00042000 | 2023-03-31 3:09PM EDT | 42.00 | 5.95 | 5.95 | 6.20 | +1.26 | +26.87% | 40 | 6,052 | 78.13% |
| SHOP230406C00042500 | 2023-03-31 3:53PM EDT | 42.50 | 5.35 | 5.40 | 5.80 | +1.50 | +38.96% | 11 | 150 | 75.78% |
| SHOP230406C00043000 | 2023-03-31 3:56PM EDT | 43.00 | 5.04 | 4.95 | 5.20 | +1.36 | +36.96% | 24 | 325 | 67.19% |
| SHOP230406C00043500 | 2023-03-31 2:32PM EDT | 43.50 | 4.39 | 4.45 | 4.75 | +1.09 | +33.03% | 23 | 165 | 64.45% |
| SHOP230406C00044000 | 2023-03-31 3:47PM EDT | 44.00 | 3.92 | 4.00 | 4.25 | +0.92 | +30.67% | 51 | 520 | 61.13% |
| SHOP230406C00044500 | 2023-03-31 3:47PM EDT | 44.50 | 3.67 | 3.60 | 3.75 | +1.16 | +46.22% | 22 | 392 | 59.57% |
| SHOP230406C00045000 | 2023-03-31 3:48PM EDT | 45.00 | 2.96 | 3.15 | 3.30 | +0.80 | +37.04% | 239 | 1,634 | 57.03% |
| SHOP230406C00045500 | 2023-03-31 3:37PM EDT | 45.50 | 2.61 | 2.70 | 2.87 | +0.81 | +45.00% | 104 | 527 | 54.39% |
| SHOP230406C00046000 | 2023-03-31 3:56PM EDT | 46.00 | 2.36 | 2.35 | 2.44 | +0.82 | +53.25% | 464 | 1,080 | 53.81% |
| SHOP230406C00046500 | 2023-03-31 3:58PM EDT | 46.50 | 2.04 | 1.98 | 2.05 | +0.78 | +61.90% | 1,099 | 1,166 | 52.34% |
| SHOP230406C00047000 | 2023-03-31 3:59PM EDT | 47.00 | 1.67 | 1.64 | 1.69 | +0.66 | +65.35% | 1,556 | 1,606 | 51.17% |
| SHOP230406C00047500 | 2023-03-31 3:59PM EDT | 47.50 | 1.36 | 1.33 | 1.38 | +0.56 | +70.00% | 1,162 | 1,076 | 50.29% |
| SHOP230406C00048000 | 2023-03-31 3:59PM EDT | 48.00 | 1.10 | 1.06 | 1.11 | +0.46 | +71.88% | 3,946 | 4,377 | 50.88% |
| SHOP230406C00048500 | 2023-03-31 3:59PM EDT | 48.50 | 0.86 | 0.83 | 0.88 | +0.34 | +65.38% | 1,592 | 779 | 50.59% |
| SHOP230406C00049000 | 2023-03-31 3:59PM EDT | 49.00 | 0.68 | 0.65 | 0.68 | +0.30 | +78.95% | 1,580 | 746 | 50.00% |
| SHOP230406C00049500 | 2023-03-31 3:58PM EDT | 49.50 | 0.53 | 0.48 | 0.53 | +0.23 | +76.67% | 429 | 421 | 50.29% |
| SHOP230406C00050000 | 2023-03-31 3:59PM EDT | 50.00 | 0.40 | 0.38 | 0.41 | +0.16 | +66.67% | 4,749 | 1,675 | 50.78% |
| SHOP230406C00051000 | 2023-03-31 3:58PM EDT | 51.00 | 0.22 | 0.22 | 0.24 | +0.09 | +69.23% | 1,103 | 499 | 51.07% |
| SHOP230406C00052000 | 2023-03-31 3:59PM EDT | 52.00 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 346 | 586 | 52.15% |
| SHOP230406C00053000 | 2023-03-31 3:57PM EDT | 53.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 250 | 300 | 55.27% |
| SHOP230406C00054000 | 2023-03-31 3:59PM EDT | 54.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 896 | 221 | 57.81% |
| SHOP230406C00055000 | 2023-03-31 3:47PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 773 | 532 | 62.89% |
| SHOP230406C00056000 | 2023-03-31 1:23PM EDT | 56.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 92 | 66.41% |
| SHOP230406C00057000 | 2023-03-31 3:45PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 48 | 69.53% |
| SHOP230406C00058000 | 2023-03-31 10:30AM EDT | 58.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 60 | 136 | 70.31% |
| SHOP230406C00060000 | 2023-03-31 3:49PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 847 | 2,103 | 81.25% |
| SHOP230406C00065000 | 2023-03-31 12:11PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 61 | 100.00% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230406P00030000 | 2023-03-30 2:28PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 577 | 160.94% |
| SHOP230406P00031000 | 2023-03-23 11:57AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1,173 | 150.00% |
| SHOP230406P00032000 | 2023-03-24 3:02PM EDT | 32.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 363 | 125.00% |
| SHOP230406P00033000 | 2023-03-28 12:09PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 305 | 131.25% |
| SHOP230406P00033500 | 2023-03-24 2:07PM EDT | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 102 | 126.56% |
| SHOP230406P00034000 | 2023-03-31 2:10PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 349 | 106.25% |
| SHOP230406P00034500 | 2023-03-24 10:49AM EDT | 34.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 5 | 117.19% |
| SHOP230406P00035000 | 2023-03-31 10:58AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 213 | 112.50% |
| SHOP230406P00035500 | 2023-03-29 2:01PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 107.81% |
| SHOP230406P00036000 | 2023-03-31 1:51PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 584 | 90.63% |
| SHOP230406P00036500 | 2023-03-30 9:57AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 98.44% |
| SHOP230406P00037000 | 2023-03-31 1:51PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 233 | 93.75% |
| SHOP230406P00037500 | 2023-03-31 9:40AM EDT | 37.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 77 | 93.75% |
| SHOP230406P00038000 | 2023-03-31 10:32AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 79 | 255 | 85.94% |
| SHOP230406P00038500 | 2023-03-31 1:51PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 121 | 126 | 81.25% |
| SHOP230406P00039000 | 2023-03-31 2:15PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 219 | 261 | 76.56% |
| SHOP230406P00039500 | 2023-03-31 2:23PM EDT | 39.50 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 96 | 27 | 73.44% |
| SHOP230406P00040000 | 2023-03-31 3:35PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 50 | 1,975 | 74.22% |
| SHOP230406P00040500 | 2023-03-31 3:24PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 34 | 109 | 69.53% |
| SHOP230406P00041000 | 2023-03-31 3:57PM EDT | 41.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 236 | 849 | 68.75% |
| SHOP230406P00041500 | 2023-03-31 3:28PM EDT | 41.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 8 | 102 | 64.06% |
| SHOP230406P00042000 | 2023-03-31 3:56PM EDT | 42.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 643 | 867 | 62.50% |
| SHOP230406P00042500 | 2023-03-31 3:34PM EDT | 42.50 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 87 | 297 | 60.94% |
| SHOP230406P00043000 | 2023-03-31 3:55PM EDT | 43.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 430 | 374 | 58.59% |
| SHOP230406P00043500 | 2023-03-31 3:46PM EDT | 43.50 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 156 | 506 | 57.81% |
| SHOP230406P00044000 | 2023-03-31 3:59PM EDT | 44.00 | 0.13 | 0.12 | 0.14 | -0.26 | -66.67% | 1,138 | 590 | 55.47% |
| SHOP230406P00044500 | 2023-03-31 3:45PM EDT | 44.50 | 0.19 | 0.16 | 0.18 | -0.32 | -62.75% | 160 | 619 | 53.91% |
| SHOP230406P00045000 | 2023-03-31 3:57PM EDT | 45.00 | 0.23 | 0.21 | 0.23 | -0.41 | -64.06% | 815 | 1,346 | 52.15% |
| SHOP230406P00045500 | 2023-03-31 3:59PM EDT | 45.50 | 0.30 | 0.28 | 0.31 | -0.48 | -61.54% | 185 | 535 | 51.17% |
| SHOP230406P00046000 | 2023-03-31 3:57PM EDT | 46.00 | 0.40 | 0.38 | 0.41 | -0.57 | -58.76% | 570 | 859 | 50.39% |
| SHOP230406P00046500 | 2023-03-31 3:53PM EDT | 46.50 | 0.57 | 0.50 | 0.53 | -0.63 | -52.50% | 936 | 586 | 50.10% |
| SHOP230406P00047000 | 2023-03-31 3:58PM EDT | 47.00 | 0.66 | 0.65 | 0.69 | -0.81 | -55.10% | 1,028 | 858 | 49.51% |
| SHOP230406P00047500 | 2023-03-31 3:58PM EDT | 47.50 | 0.84 | 0.84 | 0.87 | -0.93 | -52.54% | 983 | 464 | 48.24% |
| SHOP230406P00048000 | 2023-03-31 3:59PM EDT | 48.00 | 1.08 | 1.07 | 1.10 | -1.02 | -48.57% | 530 | 575 | 47.75% |
| SHOP230406P00048500 | 2023-03-31 3:56PM EDT | 48.50 | 1.37 | 1.33 | 1.38 | -1.10 | -44.53% | 282 | 218 | 47.85% |
| SHOP230406P00049000 | 2023-03-31 3:47PM EDT | 49.00 | 1.81 | 1.64 | 1.69 | -1.24 | -40.66% | 302 | 25 | 47.66% |
| SHOP230406P00049500 | 2023-03-31 3:49PM EDT | 49.50 | 2.25 | 1.98 | 2.05 | -1.05 | -31.82% | 162 | 136 | 48.24% |
| SHOP230406P00050000 | 2023-03-31 3:05PM EDT | 50.00 | 2.49 | 2.35 | 2.43 | -1.23 | -33.06% | 175 | 360 | 48.54% |
| SHOP230406P00051000 | 2023-03-31 3:37PM EDT | 51.00 | 3.40 | 3.15 | 3.30 | -1.19 | -25.93% | 84 | 9 | 51.76% |
| SHOP230406P00052000 | 2023-03-31 9:31AM EDT | 52.00 | 5.70 | 3.95 | 4.30 | +0.05 | +0.88% | 1 | 13 | 62.11% |
| SHOP230406P00053000 | 2023-03-31 2:07PM EDT | 53.00 | 4.95 | 5.00 | 5.25 | -1.58 | -24.20% | 20 | 1 | 52.34% |
| SHOP230406P00054000 | 2023-03-31 3:36PM EDT | 54.00 | 6.20 | 5.90 | 6.25 | -3.09 | -33.26% | 9 | 6 | 75.98% |
| SHOP230406P00055000 | 2023-03-31 2:29PM EDT | 55.00 | 7.20 | 6.95 | 7.25 | -1.53 | -17.53% | 1 | 90 | 61.72% |
| SHOP230406P00056000 | 2023-03-31 2:14PM EDT | 56.00 | 8.15 | 7.90 | 8.20 | -1.75 | -17.68% | 1 | 2 | 86.33% |
© 2023 Yahoo. All rights reserved.
