Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,762.23 -1,923.95 (-3.07%) CMC Crypto 200
1,259.58 -98.43 (-7.25%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240510C00105000 | 2024-05-08 11:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 670 | 362.50% |
| SHOP240517C00105000 | 2024-05-08 10:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 876 | 128.13% |
| SHOP240524C00105000 | 2024-05-06 12:29PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 99.22% |
| SHOP240531C00105000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 82.81% |
| SHOP240607C00105000 | 2024-05-10 1:37PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 71.88% |
| SHOP240614C00105000 | 2024-05-07 10:06AM EDT | 2024-06-14 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 6 | 76.56% |
| SHOP240621C00105000 | 2024-05-10 1:55PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.14 | -0.01 | -20.00% | 17 | 5,873 | 74.80% |
| SHOP240719C00105000 | 2024-05-10 12:46PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.09 | -0.03 | -42.86% | 8 | 3,718 | 56.25% |
| SHOP240920C00105000 | 2024-05-10 2:43PM EDT | 2024-09-20 | 0.26 | 0.19 | 0.33 | -0.09 | -25.71% | 13 | 522 | 50.10% |
| SHOP241018C00105000 | 2024-05-10 1:02PM EDT | 2024-10-18 | 0.36 | 0.14 | 0.47 | -0.11 | -23.40% | 2 | 136 | 50.68% |
| SHOP241220C00105000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 0.90 | 0.86 | 0.91 | -0.34 | -27.42% | 1 | 226 | 49.46% |
| SHOP250117C00105000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 1.05 | 1.01 | 1.08 | -0.45 | -30.00% | 21 | 1,559 | 48.56% |
| SHOP250321C00105000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 2.30 | 1.68 | 1.79 | -0.06 | -2.54% | 2 | 82 | 49.52% |
| SHOP250620C00105000 | 2024-05-10 1:55PM EDT | 2025-06-20 | 2.80 | 0.54 | 3.10 | -0.82 | -22.65% | 258 | 3,282 | 51.55% |
| SHOP260116C00105000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 5.40 | 4.35 | 6.40 | -1.15 | -17.56% | 116 | 344 | 51.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240517P00105000 | 2024-02-14 10:39AM EDT | 2024-05-17 | 27.80 | 27.40 | 29.10 | 0.00 | - | 1 | 24 | 0.00% |
| SHOP240531P00105000 | 2024-05-09 3:02PM EDT | 2024-05-31 | 42.85 | 45.55 | 46.55 | 0.00 | - | 150 | 0 | 138.77% |
| SHOP240607P00105000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 42.55 | 45.50 | 46.55 | 0.00 | - | - | 0 | 120.90% |
| SHOP240621P00105000 | 2024-03-05 1:48PM EDT | 2024-06-21 | 31.05 | 30.00 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
| SHOP240719P00105000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 42.40 | 45.65 | 46.45 | 0.00 | - | 107 | 0 | 74.02% |
| SHOP240920P00105000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 42.30 | 45.60 | 46.55 | 0.00 | - | 152 | 0 | 56.30% |
| SHOP241018P00105000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 45.65 | 45.55 | 46.65 | +2.60 | +6.04% | 84 | 31 | 53.13% |
| SHOP241220P00105000 | 2024-05-09 9:48AM EDT | 2024-12-20 | 42.80 | 45.45 | 46.45 | 0.00 | - | 1 | 4 | 41.65% |
| SHOP250117P00105000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 45.89 | 45.40 | 46.50 | +2.84 | +6.60% | 367 | 205 | 40.19% |
| SHOP250620P00105000 | 2024-05-10 3:26PM EDT | 2025-06-20 | 45.91 | 43.85 | 48.00 | +15.01 | +48.58% | 82 | 9 | 44.71% |
| SHOP260116P00105000 | 2024-03-12 3:31PM EDT | 2026-01-16 | 35.50 | 37.30 | 38.15 | 0.00 | - | 53 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.