Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,924.31 -596.89 (-0.94%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00080000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.89 | 2.80 | 2.91 | -0.41 | -12.42% | 7,052 | 3,055 | 127.10% |
| SHOP240517C00080000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 3.30 | 3.15 | 3.30 | -0.39 | -10.57% | 2,622 | 5,975 | 83.72% |
| SHOP240524C00080000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 3.55 | 3.40 | 3.70 | -0.55 | -13.41% | 158 | 306 | 70.29% |
| SHOP240531C00080000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 4.05 | 3.80 | 4.00 | -0.30 | -6.90% | 45 | 161 | 64.04% |
| SHOP240607C00080000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 4.26 | 4.05 | 4.30 | -0.08 | -1.84% | 125 | 98 | 59.64% |
| SHOP240614C00080000 | 2024-05-07 2:41PM EDT | 2024-06-14 | 4.10 | 3.90 | 4.65 | -0.75 | -15.46% | 2 | 29 | 55.03% |
| SHOP240621C00080000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.90 | 4.65 | 4.90 | -0.35 | -6.67% | 587 | 4,674 | 55.27% |
| SHOP240719C00080000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 5.82 | 5.75 | 5.85 | -0.48 | -7.62% | 866 | 2,614 | 51.00% |
| SHOP240920C00080000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 8.83 | 8.75 | 8.85 | -0.26 | -2.86% | 55 | 2,920 | 53.42% |
| SHOP241018C00080000 | 2024-05-07 3:35PM EDT | 2024-10-18 | 9.62 | 9.50 | 9.75 | -0.45 | -4.47% | 8 | 742 | 52.67% |
| SHOP241220C00080000 | 2024-05-07 11:31AM EDT | 2024-12-20 | 12.19 | 11.85 | 12.15 | +0.19 | +1.58% | 2 | 618 | 54.64% |
| SHOP250117C00080000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 12.85 | 12.45 | 13.50 | -0.10 | -0.77% | 46 | 9,688 | 55.38% |
| SHOP250321C00080000 | 2024-05-07 3:48PM EDT | 2025-03-21 | 14.45 | 14.00 | 15.60 | +0.15 | +1.05% | 28 | 27 | 56.06% |
| SHOP250620C00080000 | 2024-05-07 3:53PM EDT | 2025-06-20 | 16.80 | 15.20 | 16.75 | +0.30 | +1.82% | 12 | 1,142 | 53.13% |
| SHOP260116C00080000 | 2024-05-07 1:45PM EDT | 2026-01-16 | 20.96 | 20.20 | 22.05 | -0.99 | -4.51% | 20 | 6,781 | 56.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00080000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 5.65 | 5.55 | 5.90 | -0.15 | -2.59% | 85 | 116 | 124.56% |
| SHOP240517P00080000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 6.00 | 5.90 | 6.25 | -0.06 | -0.99% | 160 | 3,999 | 81.84% |
| SHOP240524P00080000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 6.70 | 6.30 | 6.55 | 0.00 | - | 2 | 46 | 69.17% |
| SHOP240531P00080000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 6.70 | 6.45 | 6.75 | -3.80 | -36.19% | 11 | 11 | 60.89% |
| SHOP240621P00080000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 7.10 | 7.05 | 7.35 | -0.25 | -3.40% | 90 | 1,632 | 50.45% |
| SHOP240719P00080000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 8.05 | 7.85 | 8.10 | -0.40 | -4.73% | 263 | 1,543 | 46.31% |
| SHOP240920P00080000 | 2024-05-07 2:14PM EDT | 2024-09-20 | 10.30 | 10.15 | 10.35 | -1.51 | -12.79% | 164 | 1,255 | 46.00% |
| SHOP241018P00080000 | 2024-05-07 1:39PM EDT | 2024-10-18 | 10.65 | 10.65 | 11.10 | -0.70 | -6.17% | 16 | 271 | 45.54% |
| SHOP241220P00080000 | 2024-05-06 3:26PM EDT | 2024-12-20 | 12.45 | 12.25 | 12.70 | -0.20 | -1.58% | 10 | 368 | 45.34% |
| SHOP250117P00080000 | 2024-05-07 2:45PM EDT | 2025-01-17 | 13.00 | 12.65 | 13.15 | -0.25 | -1.89% | 23 | 3,705 | 44.55% |
| SHOP250321P00080000 | 2024-05-06 11:44AM EDT | 2025-03-21 | 14.49 | 13.85 | 14.65 | 0.00 | - | 21 | 30 | 45.16% |
| SHOP250620P00080000 | 2024-05-07 2:43PM EDT | 2025-06-20 | 15.65 | 14.05 | 15.65 | -1.40 | -8.21% | 280 | 1,425 | 42.93% |
| SHOP260116P00080000 | 2024-05-07 11:48AM EDT | 2026-01-16 | 18.35 | 17.75 | 20.50 | -0.45 | -2.39% | 35 | 202 | 47.27% |
© 2024 Yahoo. All rights reserved.