Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,866.34 -10.71 (-0.14%) Bitcoin USD
64,688.60 +954.31 (+1.50%) CMC Crypto 200
1,381.31 +68.69 (+5.53%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419C00080000 | 2024-04-19 9:56AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,888 | 87.50% |
| SHOP240426C00080000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 12 | 835 | 47.85% |
| SHOP240503C00080000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 0.37 | 0.34 | 0.37 | +0.12 | +48.00% | 12 | 379 | 47.41% |
| SHOP240510C00080000 | 2024-04-19 9:47AM EDT | 2024-05-10 | 2.08 | 1.96 | 2.03 | +0.53 | +34.19% | 23 | 475 | 72.34% |
| SHOP240517C00080000 | 2024-04-19 10:08AM EDT | 2024-05-17 | 2.29 | 2.27 | 2.30 | +0.51 | +28.65% | 151 | 5,100 | 67.26% |
| SHOP240524C00080000 | 2024-04-19 9:55AM EDT | 2024-05-24 | 2.31 | 2.43 | 2.55 | +0.48 | +26.23% | 31 | 91 | 63.01% |
| SHOP240531C00080000 | 2024-04-19 10:04AM EDT | 2024-05-31 | 2.62 | 2.56 | 2.68 | +0.10 | +3.97% | 3 | 8 | 59.16% |
| SHOP240621C00080000 | 2024-04-19 9:47AM EDT | 2024-06-21 | 3.25 | 3.35 | 3.45 | +0.45 | +15.00% | 73 | 4,138 | 55.74% |
| SHOP240719C00080000 | 2024-04-19 9:46AM EDT | 2024-07-19 | 4.29 | 4.15 | 4.25 | +0.79 | +22.57% | 3 | 1,353 | 52.49% |
| SHOP240920C00080000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 6.50 | 6.60 | 6.70 | +0.72 | +12.46% | 2 | 2,764 | 54.10% |
| SHOP241018C00080000 | 2024-04-19 9:41AM EDT | 2024-10-18 | 7.30 | 7.40 | 7.55 | +0.20 | +2.82% | 1 | 578 | 53.96% |
| SHOP241220C00080000 | 2024-04-18 3:50PM EDT | 2024-12-20 | 9.45 | 9.50 | 9.60 | +0.89 | +11.60% | 1 | 584 | 55.49% |
| SHOP250117C00080000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 10.00 | 10.00 | 10.15 | +0.90 | +9.89% | 11 | 9,671 | 54.71% |
| SHOP250620C00080000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 12.71 | 13.10 | 13.95 | 0.00 | - | 1 | 1,135 | 55.04% |
| SHOP260116C00080000 | 2024-04-18 2:52PM EDT | 2026-01-16 | 16.50 | 17.30 | 18.40 | 0.00 | - | 6 | 6,780 | 56.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP240419P00080000 | 2024-04-19 10:03AM EDT | 2024-04-19 | 8.90 | 8.55 | 8.75 | -1.70 | -16.04% | 14 | 158 | 0.00% |
| SHOP240426P00080000 | 2024-04-18 11:14AM EDT | 2024-04-26 | 9.25 | 8.40 | 8.95 | 0.00 | - | 9 | 24 | 0.00% |
| SHOP240503P00080000 | 2024-04-18 9:32AM EDT | 2024-05-03 | 11.15 | 8.80 | 9.15 | 0.00 | - | 3 | 60 | 36.82% |
| SHOP240510P00080000 | 2024-04-10 9:44AM EDT | 2024-05-10 | 9.72 | 10.40 | 10.95 | 0.00 | - | 1 | 12 | 66.43% |
| SHOP240517P00080000 | 2024-04-19 10:00AM EDT | 2024-05-17 | 10.95 | 10.60 | 10.75 | -1.05 | -8.75% | 40 | 4,095 | 57.86% |
| SHOP240524P00080000 | 2024-04-18 10:33AM EDT | 2024-05-24 | 11.70 | 10.40 | 11.00 | 0.00 | - | 3 | 42 | 52.30% |
| SHOP240621P00080000 | 2024-04-18 10:47AM EDT | 2024-06-21 | 11.97 | 11.30 | 11.50 | 0.00 | - | 2 | 1,759 | 47.17% |
| SHOP240719P00080000 | 2024-04-18 12:42PM EDT | 2024-07-19 | 13.10 | 11.90 | 12.05 | 0.00 | - | 8 | 1,378 | 43.67% |
| SHOP240920P00080000 | 2024-04-17 12:15PM EDT | 2024-09-20 | 14.54 | 13.40 | 13.85 | 0.00 | - | 30 | 1,300 | 44.03% |
| SHOP241018P00080000 | 2024-04-18 3:26PM EDT | 2024-10-18 | 15.25 | 14.20 | 14.40 | 0.00 | - | 3 | 266 | 43.35% |
| SHOP241220P00080000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 16.20 | 15.65 | 15.85 | 0.00 | - | 15 | 241 | 43.75% |
| SHOP250117P00080000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 17.00 | 15.90 | 16.15 | 0.00 | - | 13 | 3,731 | 42.69% |
| SHOP250620P00080000 | 2024-04-18 3:27PM EDT | 2025-06-20 | 19.00 | 16.60 | 18.60 | 0.00 | - | 4 | 1,425 | 42.19% |
| SHOP260116P00080000 | 2024-04-16 10:27AM EDT | 2026-01-16 | 21.50 | 19.90 | 20.65 | 0.00 | - | 1 | 194 | 40.04% |
© 2024 Yahoo. All rights reserved.