Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,812.15 +417.30 (+0.66%) CMC Crypto 200
885.54 0.00 (0.00%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419C00065000 | 2024-04-16 3:45PM EDT | 2024-04-19 | 3.95 | 3.80 | 4.05 | -0.05 | -1.25% | 22 | 1,145 | 55.27% |
| SHOP240426C00065000 | 2024-04-16 2:55PM EDT | 2024-04-26 | 4.65 | 4.15 | 4.60 | +0.05 | +1.09% | 12 | 64 | 49.51% |
| SHOP240503C00065000 | 2024-04-10 10:06AM EDT | 2024-05-03 | 5.14 | 4.45 | 5.85 | -3.84 | -42.76% | 1 | 6 | 62.70% |
| SHOP240510C00065000 | 2024-04-12 12:38PM EDT | 2024-05-10 | 8.09 | 6.15 | 7.60 | 0.00 | - | 1 | 5 | 68.87% |
| SHOP240517C00065000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 7.20 | 7.15 | 7.30 | 0.00 | - | 133 | 769 | 65.53% |
| SHOP240621C00065000 | 2024-04-16 1:31PM EDT | 2024-06-21 | 8.53 | 8.35 | 8.60 | -0.07 | -0.81% | 18 | 1,460 | 56.67% |
| SHOP240719C00065000 | 2024-04-16 1:19PM EDT | 2024-07-19 | 9.65 | 9.15 | 9.45 | +0.15 | +1.58% | 41 | 222 | 53.83% |
| SHOP240920C00065000 | 2024-04-16 12:06PM EDT | 2024-09-20 | 11.83 | 11.50 | 11.85 | -0.07 | -0.59% | 5 | 439 | 55.68% |
| SHOP241018C00065000 | 2024-04-05 9:38AM EDT | 2024-10-18 | 16.71 | 12.15 | 12.55 | 0.00 | - | 2 | 49 | 54.96% |
| SHOP241220C00065000 | 2024-04-16 1:53PM EDT | 2024-12-20 | 14.50 | 14.15 | 14.75 | -0.19 | -1.29% | 1 | 122 | 57.34% |
| SHOP250117C00065000 | 2024-04-16 12:31PM EDT | 2025-01-17 | 15.20 | 14.90 | 15.10 | +0.15 | +1.00% | 67 | 8,179 | 56.82% |
| SHOP250620C00065000 | 2024-04-12 3:00PM EDT | 2025-06-20 | 19.00 | 16.00 | 20.85 | 0.00 | - | 20 | 2,195 | 57.91% |
| SHOP260116C00065000 | 2024-04-16 1:14PM EDT | 2026-01-16 | 22.20 | 21.00 | 24.05 | +0.20 | +0.91% | 24 | 753 | 59.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419P00065000 | 2024-04-16 3:16PM EDT | 2024-04-19 | 0.17 | 0.15 | 0.18 | -0.14 | -45.16% | 1,431 | 3,777 | 44.53% |
| SHOP240426P00065000 | 2024-04-16 3:50PM EDT | 2024-04-26 | 0.67 | 0.63 | 0.66 | -0.08 | -10.67% | 35 | 8,209 | 42.92% |
| SHOP240503P00065000 | 2024-04-16 3:53PM EDT | 2024-05-03 | 1.20 | 1.16 | 1.33 | -0.23 | -16.08% | 49 | 410 | 47.31% |
| SHOP240510P00065000 | 2024-04-16 3:16PM EDT | 2024-05-10 | 2.89 | 2.79 | 3.15 | -0.03 | -1.03% | 11 | 250 | 65.77% |
| SHOP240517P00065000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 3.16 | 3.15 | 3.25 | -0.14 | -4.24% | 237 | 2,723 | 61.21% |
| SHOP240524P00065000 | 2024-04-16 1:57PM EDT | 2024-05-24 | 3.31 | 3.30 | 3.75 | -0.19 | -5.43% | 11 | 38 | 59.38% |
| SHOP240531P00065000 | 2024-04-16 1:00PM EDT | 2024-05-31 | 3.41 | 3.45 | 3.60 | +0.11 | +3.33% | 2 | 2 | 54.66% |
| SHOP240621P00065000 | 2024-04-16 3:16PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.25 | -0.05 | -1.19% | 244 | 4,056 | 51.22% |
| SHOP240719P00065000 | 2024-04-16 10:45AM EDT | 2024-07-19 | 5.05 | 4.75 | 4.90 | +0.20 | +4.12% | 22 | 2,474 | 48.54% |
| SHOP240920P00065000 | 2024-04-16 12:08PM EDT | 2024-09-20 | 6.54 | 5.95 | 6.65 | -0.16 | -2.39% | 5 | 1,482 | 47.93% |
| SHOP241018P00065000 | 2024-04-16 10:35AM EDT | 2024-10-18 | 7.21 | 7.00 | 7.15 | +0.54 | +8.10% | 1 | 165 | 46.87% |
| SHOP241220P00065000 | 2024-04-15 1:20PM EDT | 2024-12-20 | 8.20 | 8.40 | 8.55 | 0.00 | - | 11 | 696 | 47.05% |
| SHOP250117P00065000 | 2024-04-16 2:08PM EDT | 2025-01-17 | 8.66 | 8.15 | 8.90 | +0.06 | +0.70% | 11 | 4,022 | 46.16% |
| SHOP250620P00065000 | 2024-04-15 2:00PM EDT | 2025-06-20 | 10.85 | 10.75 | 11.15 | 0.00 | - | 117 | 673 | 45.04% |
| SHOP260116P00065000 | 2024-04-15 1:41PM EDT | 2026-01-16 | 13.00 | 12.40 | 14.20 | 0.00 | - | 1 | 940 | 45.95% |
© 2024 Yahoo. All rights reserved.