Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,987.46 +18.44 (+0.08%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230203C00040000 | 2023-01-27 3:55PM EST | 2023-02-03 | 10.10 | 10.05 | 10.30 | +1.80 | +21.69% | 95 | 2,134 | 92.97% |
| SHOP230210C00040000 | 2023-01-27 2:37PM EST | 2023-02-10 | 9.95 | 10.15 | 10.35 | +1.55 | +18.45% | 85 | 1,668 | 74.02% |
| SHOP230217C00040000 | 2023-01-27 3:56PM EST | 2023-02-17 | 10.75 | 10.60 | 10.80 | +1.61 | +17.61% | 564 | 6,300 | 84.96% |
| SHOP230224C00040000 | 2023-01-27 12:48PM EST | 2023-02-24 | 10.75 | 10.75 | 11.00 | +1.50 | +16.22% | 5 | 332 | 79.79% |
| SHOP230303C00040000 | 2023-01-27 3:47PM EST | 2023-03-03 | 11.13 | 10.95 | 11.20 | +2.51 | +29.12% | 22 | 89 | 77.25% |
| SHOP230317C00040000 | 2023-01-27 3:59PM EST | 2023-03-17 | 11.45 | 11.35 | 11.60 | +1.45 | +14.50% | 205 | 4,486 | 74.37% |
| SHOP230421C00040000 | 2023-01-27 3:53PM EST | 2023-04-21 | 12.21 | 12.25 | 12.40 | +1.54 | +14.43% | 36 | 2,141 | 70.02% |
| SHOP230616C00040000 | 2023-01-27 3:55PM EST | 2023-06-16 | 13.75 | 13.70 | 13.90 | +1.75 | +14.58% | 156 | 8,509 | 70.36% |
| SHOP230721C00040000 | 2023-01-27 2:36PM EST | 2023-07-21 | 14.15 | 14.25 | 14.55 | +1.25 | +9.69% | 74 | 435 | 68.57% |
| SHOP230915C00040000 | 2023-01-27 3:18PM EST | 2023-09-15 | 15.35 | 15.35 | 15.55 | +1.45 | +10.43% | 21 | 3,629 | 68.10% |
| SHOP240119C00040000 | 2023-01-27 3:58PM EST | 2024-01-19 | 17.18 | 17.00 | 17.25 | +1.73 | +11.20% | 70 | 5,280 | 65.43% |
| SHOP250117C00040000 | 2023-01-27 3:59PM EST | 2025-01-17 | 21.28 | 21.15 | 21.45 | +1.28 | +6.40% | 143 | 3,039 | 64.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230203P00040000 | 2023-01-27 3:45PM EST | 2023-02-03 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 705 | 1,089 | 84.38% |
| SHOP230210P00040000 | 2023-01-27 3:58PM EST | 2023-02-10 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 287 | 2,110 | 71.68% |
| SHOP230217P00040000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.57 | 0.56 | 0.58 | -0.25 | -30.49% | 381 | 3,050 | 82.72% |
| SHOP230224P00040000 | 2023-01-27 2:52PM EST | 2023-02-24 | 0.74 | 0.69 | 0.74 | -0.23 | -23.71% | 48 | 608 | 77.05% |
| SHOP230303P00040000 | 2023-01-27 3:44PM EST | 2023-03-03 | 0.88 | 0.82 | 0.90 | -0.27 | -23.48% | 94 | 170 | 73.34% |
| SHOP230317P00040000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.18 | 1.17 | 1.19 | -0.27 | -18.62% | 999 | 3,620 | 69.58% |
| SHOP230421P00040000 | 2023-01-27 3:42PM EST | 2023-04-21 | 1.86 | 1.84 | 1.90 | -0.33 | -15.07% | 358 | 6,162 | 64.36% |
| SHOP230616P00040000 | 2023-01-27 3:58PM EST | 2023-06-16 | 3.01 | 2.99 | 3.05 | -0.39 | -11.47% | 120 | 4,107 | 62.89% |
| SHOP230721P00040000 | 2023-01-27 3:10PM EST | 2023-07-21 | 3.45 | 3.40 | 3.55 | -0.44 | -11.31% | 16 | 828 | 60.62% |
| SHOP230915P00040000 | 2023-01-27 3:40PM EST | 2023-09-15 | 4.20 | 4.15 | 4.25 | -0.40 | -8.70% | 16 | 4,669 | 58.72% |
| SHOP240119P00040000 | 2023-01-27 3:53PM EST | 2024-01-19 | 5.30 | 5.20 | 5.35 | -0.40 | -7.02% | 63 | 3,893 | 54.19% |
| SHOP250117P00040000 | 2023-01-27 3:57PM EST | 2025-01-17 | 7.92 | 7.80 | 8.00 | -0.43 | -5.15% | 124 | 2,169 | 50.33% |
© 2023 Yahoo. All rights reserved.
