Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,194.58 +13.84 (+0.27%) Dow
38,935.19 +82.92 (+0.21%) Nasdaq
16,378.99 +29.74 (+0.18%) Bitcoin USD
63,858.73 +590.23 (+0.93%) CMC Crypto 200
1,328.62 -36.51 (-2.68%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00095000 | 2024-05-07 11:04AM EDT | 2024-05-10 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 325 | 1,616 | 113.09% |
| SHOP240517C00095000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 0.46 | 0.45 | 0.51 | -0.09 | -16.07% | 208 | 1,715 | 84.47% |
| SHOP240524C00095000 | 2024-05-07 10:24AM EDT | 2024-05-24 | 0.56 | 0.57 | 0.62 | -0.08 | -12.50% | 3 | 165 | 69.82% |
| SHOP240531C00095000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 0.72 | 0.69 | 0.79 | -0.17 | -19.10% | 2 | 77 | 62.84% |
| SHOP240607C00095000 | 2024-05-07 10:54AM EDT | 2024-06-07 | 0.89 | 0.86 | 0.99 | -0.14 | -13.59% | 1 | 143 | 59.28% |
| SHOP240621C00095000 | 2024-05-07 10:54AM EDT | 2024-06-21 | 1.22 | 1.22 | 1.32 | -0.16 | -11.59% | 20 | 2,856 | 54.66% |
| SHOP240719C00095000 | 2024-05-07 10:51AM EDT | 2024-07-19 | 1.87 | 1.90 | 1.95 | -0.04 | -2.09% | 168 | 3,470 | 50.17% |
| SHOP240920C00095000 | 2024-05-06 3:07PM EDT | 2024-09-20 | 4.25 | 4.15 | 4.30 | 0.00 | - | 14 | 879 | 51.45% |
| SHOP241018C00095000 | 2024-05-07 10:32AM EDT | 2024-10-18 | 4.75 | 4.80 | 5.05 | +0.15 | +3.26% | 9 | 370 | 50.61% |
| SHOP241220C00095000 | 2024-05-06 12:38PM EDT | 2024-12-20 | 6.80 | 6.90 | 7.10 | 0.00 | - | 3 | 266 | 52.09% |
| SHOP250117C00095000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 7.42 | 7.55 | 7.70 | 0.00 | - | 16 | 3,660 | 51.66% |
| SHOP250321C00095000 | 2024-05-02 10:14AM EDT | 2025-03-21 | 6.60 | 9.25 | 9.90 | 0.00 | - | 1 | 20 | 53.16% |
| SHOP250620C00095000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 11.69 | 11.45 | 11.65 | 0.00 | - | 19 | 6,086 | 52.95% |
| SHOP260116C00095000 | 2024-05-06 10:36AM EDT | 2026-01-16 | 15.40 | 15.90 | 16.20 | 0.00 | - | 1 | 7,349 | 54.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510P00095000 | 2024-05-06 11:53AM EDT | 2024-05-10 | 18.60 | 17.45 | 17.90 | 0.00 | - | 3 | 3 | 120.31% |
| SHOP240517P00095000 | 2024-04-26 10:15AM EDT | 2024-05-17 | 23.44 | 17.80 | 18.15 | 0.00 | - | 1 | 440 | 87.30% |
| SHOP240621P00095000 | 2024-04-19 10:43AM EDT | 2024-06-21 | 24.46 | 18.40 | 18.65 | 0.00 | - | 2 | 233 | 52.10% |
| SHOP240719P00095000 | 2024-04-01 12:18PM EDT | 2024-07-19 | 19.06 | 23.75 | 24.15 | 0.00 | - | 1 | 195 | 87.85% |
| SHOP240920P00095000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 22.67 | 20.25 | 20.50 | 0.00 | - | 2 | 148 | 44.41% |
| SHOP241018P00095000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 26.30 | 20.65 | 20.95 | 0.00 | - | 2 | 3 | 43.03% |
| SHOP241220P00095000 | 2024-05-06 3:16PM EDT | 2024-12-20 | 22.63 | 21.95 | 22.20 | 0.00 | - | 1 | 107 | 42.38% |
| SHOP250117P00095000 | 2024-04-05 12:53PM EDT | 2025-01-17 | 24.00 | 24.20 | 24.65 | 0.00 | - | 1 | 297 | 50.07% |
| SHOP250321P00095000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 28.10 | 23.30 | 24.00 | 0.00 | - | - | 2 | 42.51% |
| SHOP250620P00095000 | 2024-04-30 2:01PM EDT | 2025-06-20 | 28.45 | 23.55 | 24.90 | 0.00 | - | 8 | 137 | 40.36% |
| SHOP260116P00095000 | 2024-05-03 1:02PM EDT | 2026-01-16 | 27.60 | 25.95 | 27.50 | -1.37 | -4.73% | 5 | 136 | 39.41% |
© 2024 Yahoo. All rights reserved.