Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,305.88 +13.19 (+0.40%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,199.49 +436.46 (+2.46%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,596.53 -2,389.32 (-3.98%) CMC Crypto 200
1,259.25 -79.81 (-5.96%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00070000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.42 | 1.23 | 1.42 | -0.26 | -15.48% | 1,413 | 3,761 | 53.71% |
| SHOP240510C00070000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 4.91 | 4.55 | 4.70 | -0.29 | -5.58% | 202 | 442 | 100.66% |
| SHOP240517C00070000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 5.16 | 4.90 | 5.00 | -0.06 | -1.15% | 471 | 1,998 | 81.05% |
| SHOP240524C00070000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 5.50 | 5.15 | 5.35 | -0.40 | -6.78% | 13 | 45 | 71.90% |
| SHOP240531C00070000 | 2024-05-01 2:21PM EDT | 2024-05-31 | 5.80 | 3.75 | 6.40 | -0.25 | -4.13% | 51 | 143 | 60.77% |
| SHOP240607C00070000 | 2024-05-01 11:12AM EDT | 2024-06-07 | 5.25 | 4.65 | 5.95 | -1.10 | -17.32% | 80 | 13 | 57.25% |
| SHOP240621C00070000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 6.37 | 6.30 | 6.40 | -0.33 | -4.93% | 191 | 5,171 | 58.84% |
| SHOP240719C00070000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 7.36 | 7.20 | 7.40 | -0.04 | -0.54% | 36 | 716 | 54.61% |
| SHOP240920C00070000 | 2024-05-01 1:37PM EDT | 2024-09-20 | 9.55 | 9.70 | 10.00 | -0.55 | -5.45% | 113 | 2,589 | 55.51% |
| SHOP241018C00070000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 11.41 | 10.55 | 10.75 | +0.76 | +7.14% | 31 | 194 | 54.98% |
| SHOP241220C00070000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 13.50 | 12.45 | 12.95 | +0.15 | +1.12% | 39 | 456 | 56.32% |
| SHOP250117C00070000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 14.10 | 13.10 | 13.40 | +0.27 | +1.95% | 130 | 4,133 | 55.60% |
| SHOP250321C00070000 | 2024-04-23 1:57PM EDT | 2025-03-21 | 17.70 | 13.80 | 15.15 | 0.00 | - | - | 3 | 54.69% |
| SHOP250620C00070000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 17.57 | 15.65 | 17.10 | 0.00 | - | 1 | 2,553 | 54.93% |
| SHOP260116C00070000 | 2024-05-01 1:31PM EDT | 2026-01-16 | 20.29 | 20.05 | 21.05 | -0.71 | -3.38% | 2 | 1,754 | 56.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00070000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.89 | 0.89 | 0.93 | -0.43 | -32.58% | 655 | 1,411 | 53.03% |
| SHOP240510P00070000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 4.05 | 4.05 | 4.15 | -0.30 | -6.90% | 155 | 394 | 97.80% |
| SHOP240517P00070000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 4.39 | 4.30 | 4.45 | -0.02 | -0.45% | 222 | 3,514 | 78.08% |
| SHOP240524P00070000 | 2024-05-01 1:57PM EDT | 2024-05-24 | 4.80 | 4.50 | 4.85 | +1.19 | +32.96% | 14 | 134 | 69.39% |
| SHOP240531P00070000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 4.42 | 4.30 | 6.85 | -0.58 | -11.60% | 92 | 114 | 72.02% |
| SHOP240621P00070000 | 2024-05-01 2:09PM EDT | 2024-06-21 | 4.85 | 5.35 | 5.50 | -0.65 | -11.82% | 79 | 4,706 | 53.81% |
| SHOP240719P00070000 | 2024-05-01 1:52PM EDT | 2024-07-19 | 6.35 | 6.00 | 6.20 | 0.00 | - | 38 | 1,154 | 49.22% |
| SHOP240920P00070000 | 2024-05-01 10:23AM EDT | 2024-09-20 | 8.70 | 8.05 | 8.15 | +0.75 | +9.43% | 117 | 1,105 | 47.97% |
| SHOP241018P00070000 | 2024-05-01 2:05PM EDT | 2024-10-18 | 8.60 | 8.50 | 8.65 | +0.72 | +9.14% | 1 | 80 | 46.50% |
| SHOP241220P00070000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 10.35 | 9.95 | 10.15 | +1.15 | +12.50% | 24 | 1,508 | 46.53% |
| SHOP250117P00070000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 10.30 | 10.30 | 10.50 | +0.05 | +0.49% | 14 | 1,921 | 45.47% |
| SHOP250321P00070000 | 2024-05-01 2:06PM EDT | 2025-03-21 | 11.50 | 11.30 | 12.40 | +0.25 | +2.22% | 1 | 9 | 48.17% |
| SHOP250620P00070000 | 2024-04-29 12:59PM EDT | 2025-06-20 | 12.05 | 12.60 | 13.85 | 0.00 | - | 84 | 1,123 | 47.57% |
| SHOP260116P00070000 | 2024-05-01 12:23PM EDT | 2026-01-16 | 15.18 | 13.20 | 16.15 | +0.73 | +5.05% | 10 | 1,261 | 45.29% |
© 2024 Yahoo. All rights reserved.