Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,894.99 -465.27 (-0.72%) CMC Crypto 200
1,327.18 -69.36 (-4.97%)
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 | 2024-04-26 3:57PM EDT | 2024-05-03 | 2.40 | 2.35 | 2.40 | +0.15 | +6.67% | 277 | 3,161 | 42.29% |
| SHOP240510C00070000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 5.30 | 5.20 | 5.40 | +0.33 | +6.64% | 32 | 262 | 83.50% |
| SHOP240517C00070000 | 2024-04-26 2:38PM EDT | 2024-05-17 | 5.50 | 5.60 | 5.70 | +0.15 | +2.80% | 123 | 1,874 | 73.39% |
| SHOP240524C00070000 | 2024-04-26 11:14AM EDT | 2024-05-24 | 5.80 | 5.80 | 6.00 | -1.71 | -22.77% | 2 | 42 | 66.80% |
| SHOP240531C00070000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 6.20 | 6.05 | 6.25 | +0.45 | +7.83% | 103 | 68 | 62.62% |
| SHOP240621C00070000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.05 | +0.30 | +4.55% | 23 | 5,129 | 57.06% |
| SHOP240719C00070000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 8.05 | 7.85 | 8.00 | +0.35 | +4.55% | 35 | 650 | 53.69% |
| SHOP240920C00070000 | 2024-04-26 12:19PM EDT | 2024-09-20 | 10.28 | 10.40 | 10.55 | -0.07 | -0.68% | 6 | 874 | 55.03% |
| SHOP241018C00070000 | 2024-04-26 11:49AM EDT | 2024-10-18 | 11.15 | 11.15 | 11.30 | +0.16 | +1.46% | 9 | 154 | 54.35% |
| SHOP241220C00070000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 13.22 | 12.95 | 13.40 | +0.06 | +0.46% | 1 | 457 | 55.36% |
| SHOP250117C00070000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 13.75 | 13.65 | 14.00 | +0.05 | +0.36% | 18 | 4,087 | 55.13% |
| SHOP250620C00070000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 17.57 | 17.25 | 17.70 | +0.22 | +1.27% | 1 | 2,554 | 56.40% |
| SHOP260116C00070000 | 2024-04-25 2:46PM EDT | 2026-01-16 | 21.85 | 21.10 | 21.60 | +0.37 | +1.72% | 10 | 1,734 | 57.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00070000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.97 | 0.98 | 1.00 | -0.60 | -38.22% | 320 | 605 | 40.38% |
| SHOP240510P00070000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 3.80 | 3.75 | 4.00 | -0.45 | -10.59% | 39 | 331 | 81.74% |
| SHOP240517P00070000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 4.10 | 4.05 | 4.15 | -0.35 | -7.87% | 196 | 3,569 | 70.12% |
| SHOP240524P00070000 | 2024-04-26 2:24PM EDT | 2024-05-24 | 4.23 | 4.20 | 4.35 | -0.35 | -7.64% | 39 | 101 | 62.99% |
| SHOP240531P00070000 | 2024-04-26 11:53AM EDT | 2024-05-31 | 4.60 | 4.40 | 4.55 | -0.22 | -4.56% | 6 | 106 | 58.64% |
| SHOP240621P00070000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 5.15 | 5.05 | 5.15 | -0.30 | -5.50% | 287 | 4,504 | 52.08% |
| SHOP240719P00070000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 5.83 | 5.70 | 5.85 | -0.27 | -4.43% | 172 | 1,124 | 48.12% |
| SHOP240920P00070000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 7.70 | 7.65 | 7.75 | -0.14 | -1.79% | 18 | 1,020 | 47.13% |
| SHOP241018P00070000 | 2024-04-24 1:17PM EDT | 2024-10-18 | 7.88 | 8.15 | 8.30 | 0.00 | - | 12 | 80 | 46.05% |
| SHOP241220P00070000 | 2024-04-26 12:22PM EDT | 2024-12-20 | 9.80 | 9.60 | 9.75 | +0.25 | +2.62% | 5 | 1,512 | 45.97% |
| SHOP250117P00070000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 9.91 | 9.95 | 10.15 | -0.42 | -4.07% | 3 | 1,900 | 45.18% |
| SHOP250620P00070000 | 2024-04-26 3:54PM EDT | 2025-06-20 | 12.40 | 12.20 | 12.45 | +0.18 | +1.47% | 387 | 1,391 | 43.75% |
| SHOP260116P00070000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 15.44 | 14.45 | 16.10 | 0.00 | - | 28 | 1,232 | 45.95% |
© 2024 Yahoo. All rights reserved.