UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,312.93 -141.33 (-0.26%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117C00012500 | 2024-03-04 10:40AM EDT | 12.50 | 63.93 | 61.90 | 65.75 | 0.00 | - | 1 | 394 | 177.64% |
| SHOP250117C00015000 | 2024-03-22 1:11PM EDT | 15.00 | 64.85 | 53.15 | 56.10 | 0.00 | - | 1 | 730 | 0.00% |
| SHOP250117C00017500 | 2024-01-25 12:59PM EDT | 17.50 | 64.75 | 58.00 | 60.80 | 0.00 | - | 1 | 37 | 153.76% |
| SHOP250117C00020000 | 2024-04-16 12:54PM EDT | 20.00 | 50.16 | 54.65 | 55.30 | 0.00 | - | 5 | 448 | 102.59% |
| SHOP250117C00022500 | 2024-01-11 2:57PM EDT | 22.50 | 59.80 | 68.35 | 70.40 | 0.00 | - | 1 | 142 | 362.26% |
| SHOP250117C00025000 | 2024-04-23 1:09PM EDT | 25.00 | 50.00 | 49.95 | 50.65 | -2.14 | -4.10% | 11 | 1,474 | 92.58% |
| SHOP250117C00030000 | 2024-04-16 10:46AM EDT | 30.00 | 39.70 | 45.30 | 46.05 | 0.00 | - | 10 | 2,494 | 84.23% |
| SHOP250117C00035000 | 2024-04-19 11:36AM EDT | 35.00 | 38.47 | 40.80 | 41.45 | +1.45 | +3.92% | 2 | 2,653 | 77.17% |
| SHOP250117C00040000 | 2024-04-23 3:35PM EDT | 40.00 | 37.00 | 36.50 | 37.10 | +3.65 | +10.94% | 161 | 3,844 | 72.29% |
| SHOP250117C00045000 | 2024-04-23 3:08PM EDT | 45.00 | 32.85 | 32.30 | 32.90 | +3.05 | +10.23% | 18 | 792 | 67.81% |
| SHOP250117C00050000 | 2024-04-23 1:34PM EDT | 50.00 | 28.45 | 28.35 | 29.00 | +2.68 | +10.40% | 15 | 5,531 | 64.50% |
| SHOP250117C00055000 | 2024-04-23 3:06PM EDT | 55.00 | 25.25 | 24.70 | 25.20 | +4.16 | +19.72% | 1 | 2,723 | 61.44% |
| SHOP250117C00060000 | 2024-04-22 1:39PM EDT | 60.00 | 18.78 | 21.35 | 21.65 | 0.00 | - | 29 | 3,634 | 58.85% |
| SHOP250117C00065000 | 2024-04-23 2:47PM EDT | 65.00 | 18.75 | 18.30 | 18.55 | +2.55 | +15.74% | 23 | 8,187 | 57.00% |
| SHOP250117C00070000 | 2024-04-23 2:05PM EDT | 70.00 | 16.25 | 15.60 | 16.15 | +2.75 | +20.37% | 20 | 4,020 | 56.31% |
| SHOP250117C00075000 | 2024-04-23 3:34PM EDT | 75.00 | 13.60 | 13.25 | 13.40 | +2.08 | +18.06% | 298 | 3,171 | 54.53% |
| SHOP250117C00080000 | 2024-04-23 3:59PM EDT | 80.00 | 11.25 | 11.15 | 11.45 | +1.65 | +17.19% | 164 | 9,631 | 53.83% |
| SHOP250117C00085000 | 2024-04-23 3:37PM EDT | 85.00 | 9.50 | 9.30 | 9.50 | +1.70 | +21.79% | 10 | 2,575 | 52.67% |
| SHOP250117C00090000 | 2024-04-23 2:21PM EDT | 90.00 | 8.10 | 7.75 | 7.90 | +1.35 | +20.00% | 58 | 4,541 | 51.88% |
| SHOP250117C00095000 | 2024-04-23 3:54PM EDT | 95.00 | 6.60 | 6.45 | 6.60 | +1.25 | +23.36% | 59 | 3,673 | 51.36% |
| SHOP250117C00100000 | 2024-04-23 2:28PM EDT | 100.00 | 5.65 | 5.35 | 5.50 | +1.25 | +28.41% | 59 | 5,416 | 50.90% |
| SHOP250117C00105000 | 2024-04-23 10:31AM EDT | 105.00 | 4.40 | 4.45 | 4.60 | +0.50 | +12.82% | 1 | 1,580 | 50.62% |
| SHOP250117C00110000 | 2024-04-23 11:32AM EDT | 110.00 | 3.70 | 3.70 | 3.85 | +0.52 | +16.35% | 3 | 713 | 50.41% |
| SHOP250117C00115000 | 2024-04-23 3:20PM EDT | 115.00 | 3.20 | 3.05 | 3.20 | +0.55 | +20.75% | 15 | 392 | 50.10% |
| SHOP250117C00120000 | 2024-04-22 3:07PM EDT | 120.00 | 2.18 | 2.45 | 2.65 | 0.00 | - | 24 | 2,202 | 50.22% |
| SHOP250117C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 2.04 | 2.10 | 2.22 | +0.31 | +17.92% | 5 | 136 | 50.13% |
| SHOP250117C00130000 | 2024-04-23 1:01PM EDT | 130.00 | 1.80 | 1.68 | 1.88 | +0.29 | +19.21% | 3 | 365 | 50.21% |
| SHOP250117C00135000 | 2024-04-23 2:30PM EDT | 135.00 | 1.61 | 1.51 | 1.59 | +0.33 | +25.78% | 31 | 810 | 50.24% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP250117P00012500 | 2024-04-23 3:55PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 1,973 | 76.56% |
| SHOP250117P00015000 | 2024-04-08 1:01PM EDT | 15.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 1,217 | 84.18% |
| SHOP250117P00017500 | 2024-04-16 1:13PM EDT | 17.50 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 341 | 73.63% |
| SHOP250117P00020000 | 2024-04-16 2:35PM EDT | 20.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 1 | 2,749 | 67.97% |
| SHOP250117P00022500 | 2024-04-19 1:16PM EDT | 22.50 | 0.16 | 0.05 | 0.30 | 0.00 | - | 10 | 858 | 67.87% |
| SHOP250117P00025000 | 2024-04-17 11:29AM EDT | 25.00 | 0.23 | 0.14 | 0.20 | -0.02 | -8.00% | 2 | 2,061 | 61.91% |
| SHOP250117P00030000 | 2024-04-23 11:23AM EDT | 30.00 | 0.35 | 0.20 | 0.39 | -0.06 | -14.63% | 3 | 5,560 | 57.18% |
| SHOP250117P00035000 | 2024-04-22 1:46PM EDT | 35.00 | 0.75 | 0.50 | 0.76 | 0.00 | - | 5 | 5,247 | 56.20% |
| SHOP250117P00040000 | 2024-04-23 1:57PM EDT | 40.00 | 1.00 | 0.97 | 1.01 | -0.26 | -20.63% | 418 | 8,438 | 52.93% |
| SHOP250117P00045000 | 2024-04-23 12:44PM EDT | 45.00 | 1.64 | 1.59 | 1.69 | -0.26 | -13.68% | 72 | 8,481 | 51.43% |
| SHOP250117P00050000 | 2024-04-23 12:13PM EDT | 50.00 | 2.45 | 2.45 | 2.60 | -0.55 | -18.33% | 1,006 | 7,951 | 50.50% |
| SHOP250117P00055000 | 2024-04-23 1:29PM EDT | 55.00 | 3.67 | 3.60 | 3.70 | -0.88 | -19.34% | 13 | 3,648 | 48.61% |
| SHOP250117P00060000 | 2024-04-23 2:46PM EDT | 60.00 | 5.10 | 5.05 | 5.20 | -0.80 | -13.56% | 144 | 7,264 | 47.44% |
| SHOP250117P00065000 | 2024-04-23 1:29PM EDT | 65.00 | 6.97 | 6.90 | 7.00 | -1.23 | -15.00% | 504 | 4,216 | 46.16% |
| SHOP250117P00070000 | 2024-04-23 11:33AM EDT | 70.00 | 9.05 | 9.05 | 9.20 | -1.30 | -12.56% | 21 | 1,888 | 45.19% |
| SHOP250117P00075000 | 2024-04-23 11:01AM EDT | 75.00 | 11.95 | 11.50 | 11.70 | -1.10 | -8.43% | 8 | 3,236 | 44.08% |
| SHOP250117P00080000 | 2024-04-23 2:14PM EDT | 80.00 | 14.30 | 14.35 | 14.55 | -2.20 | -13.33% | 37 | 3,769 | 43.06% |
| SHOP250117P00085000 | 2024-04-23 3:47PM EDT | 85.00 | 17.40 | 17.40 | 17.70 | -2.20 | -11.22% | 11 | 3,266 | 41.99% |
| SHOP250117P00090000 | 2024-04-17 10:43AM EDT | 90.00 | 23.45 | 20.80 | 21.15 | 0.00 | - | 15 | 1,440 | 40.94% |
| SHOP250117P00095000 | 2024-04-05 12:53PM EDT | 95.00 | 24.00 | 24.50 | 25.05 | 0.00 | - | 1 | 297 | 40.70% |
| SHOP250117P00100000 | 2024-04-19 12:29PM EDT | 100.00 | 32.55 | 28.45 | 28.90 | 0.00 | - | 1 | 327 | 39.15% |
| SHOP250117P00105000 | 2024-04-12 10:26AM EDT | 105.00 | 35.55 | 32.60 | 33.25 | 0.00 | - | 46 | 119 | 39.10% |
| SHOP250117P00110000 | 2024-02-15 3:38PM EDT | 110.00 | 31.30 | 34.30 | 35.90 | 0.00 | - | 3 | 169 | 0.00% |
| SHOP250117P00115000 | 2024-03-05 12:43PM EDT | 115.00 | 42.80 | 40.15 | 41.60 | 0.00 | - | 2 | 52 | 32.37% |
| SHOP250117P00120000 | 2024-04-11 9:33AM EDT | 120.00 | 48.25 | 46.10 | 46.65 | 0.00 | - | 1 | 31 | 35.25% |
| SHOP250117P00125000 | 2024-02-21 1:09PM EDT | 125.00 | 50.00 | 46.90 | 47.35 | 0.00 | - | 5 | 141 | 0.00% |
| SHOP250117P00130000 | 2024-04-04 3:08PM EDT | 130.00 | 55.25 | 55.65 | 56.35 | 0.00 | - | 3 | 0 | 35.35% |
| SHOP250117P00135000 | 2024-04-11 2:07PM EDT | 135.00 | 62.82 | 60.45 | 61.45 | 0.00 | - | 5 | 0 | 38.79% |
© 2024 Yahoo. All rights reserved.