Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,869.11 -2,217.17 (-3.69%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503C00075000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.13 | -0.20 | -66.67% | 1,714 | 17,035 | 50.78% |
| SHOP240510C00075000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 2.63 | 2.52 | 2.70 | -0.20 | -7.07% | 245 | 806 | 94.78% |
| SHOP240517C00075000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.95 | 2.73 | 3.00 | -0.45 | -13.24% | 655 | 3,488 | 77.10% |
| SHOP240524C00075000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 3.39 | 3.05 | 3.30 | -0.36 | -9.60% | 14 | 320 | 69.39% |
| SHOP240531C00075000 | 2024-05-01 2:26PM EDT | 2024-05-31 | 3.65 | 2.96 | 3.85 | -0.20 | -5.19% | 15 | 104 | 63.94% |
| SHOP240607C00075000 | 2024-05-01 10:58AM EDT | 2024-06-07 | 3.33 | 3.20 | 3.80 | -0.67 | -16.75% | 1 | 38 | 58.84% |
| SHOP240621C00075000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 4.21 | 4.15 | 4.30 | -0.14 | -3.22% | 439 | 10,148 | 57.30% |
| SHOP240719C00075000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 5.40 | 5.05 | 5.20 | +0.20 | +3.85% | 501 | 1,485 | 53.13% |
| SHOP240920C00075000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 7.80 | 7.65 | 7.80 | -0.40 | -4.88% | 91 | 2,757 | 54.57% |
| SHOP241018C00075000 | 2024-05-01 1:57PM EDT | 2024-10-18 | 8.30 | 8.35 | 8.60 | -0.55 | -6.21% | 20 | 460 | 53.80% |
| SHOP241220C00075000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 10.70 | 10.35 | 10.60 | -0.30 | -2.73% | 67 | 743 | 54.89% |
| SHOP250117C00075000 | 2024-05-01 1:28PM EDT | 2025-01-17 | 11.92 | 10.95 | 11.40 | +0.35 | +3.03% | 17 | 3,097 | 54.82% |
| SHOP250321C00075000 | 2024-05-01 2:13PM EDT | 2025-03-21 | 12.80 | 10.80 | 13.70 | -1.30 | -9.22% | 24 | 5 | 53.30% |
| SHOP250620C00075000 | 2024-04-30 11:27AM EDT | 2025-06-20 | 14.30 | 14.05 | 15.00 | -1.25 | -8.04% | 3 | 1,371 | 54.79% |
| SHOP260116C00075000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 19.90 | 16.80 | 19.50 | +0.60 | +3.11% | 2 | 2,093 | 54.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240503P00075000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 4.13 | 2.47 | 6.10 | +0.98 | +31.11% | 50 | 478 | 125.68% |
| SHOP240510P00075000 | 2024-04-30 3:51PM EDT | 2024-05-10 | 7.25 | 6.75 | 7.45 | 0.00 | - | 77 | 487 | 92.29% |
| SHOP240517P00075000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 7.75 | 7.20 | 7.45 | +0.28 | +3.75% | 80 | 3,634 | 74.71% |
| SHOP240524P00075000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 7.53 | 7.45 | 7.80 | 0.00 | - | 2 | 32 | 67.24% |
| SHOP240531P00075000 | 2024-04-29 1:07PM EDT | 2024-05-31 | 6.86 | 7.60 | 9.40 | 0.00 | - | 3 | 17 | 70.17% |
| SHOP240621P00075000 | 2024-05-01 12:57PM EDT | 2024-06-21 | 8.80 | 8.25 | 8.40 | +0.70 | +8.64% | 57 | 2,674 | 52.49% |
| SHOP240719P00075000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 8.30 | 8.85 | 9.05 | -0.65 | -7.26% | 57 | 1,236 | 47.94% |
| SHOP240920P00075000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 10.80 | 10.80 | 11.00 | +0.05 | +0.47% | 72 | 2,164 | 47.03% |
| SHOP241018P00075000 | 2024-05-01 10:50AM EDT | 2024-10-18 | 11.95 | 11.25 | 11.55 | +0.78 | +6.98% | 5 | 367 | 45.87% |
| SHOP241220P00075000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 12.60 | 12.70 | 12.95 | +0.50 | +4.13% | 103 | 435 | 45.45% |
| SHOP250117P00075000 | 2024-05-01 9:56AM EDT | 2025-01-17 | 12.60 | 13.05 | 13.35 | -0.30 | -2.33% | 29 | 3,279 | 44.64% |
| SHOP250321P00075000 | 2024-05-01 11:12AM EDT | 2025-03-21 | 14.15 | 14.05 | 16.50 | +0.80 | +5.99% | 27 | 14 | 52.00% |
| SHOP250620P00075000 | 2024-04-24 3:23PM EDT | 2025-06-20 | 14.91 | 13.15 | 15.70 | 0.00 | - | 33 | 698 | 43.28% |
| SHOP260116P00075000 | 2024-05-01 9:34AM EDT | 2026-01-16 | 17.90 | 17.45 | 17.90 | +0.32 | +1.82% | 10 | 328 | 41.32% |
© 2024 Yahoo. All rights reserved.