Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SHOP – Shopify Inc.

Last update: April 24, 2024 at 6:12 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 101.020
  • Ask price: 101.750
  • 30-day historical volatility: 28.45%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 9,859
Volume: 0
Open interest: 9,109
Volume: 0
April 26, 2024 (Weekly) 0 13.00 10.50 0 1 0 91.00 0 0 0.14 0 23 0
April 26, 2024 (Weekly) 0 0 9.50 0 0 0 92.00 0 1.80 0.15 0 1 0
April 26, 2024 (Weekly) 0 0 8.50 0 0 0 93.00 0 1.30 0.16 0 1 0
April 26, 2024 (Weekly) 0 0 7.55 0 0 0 94.00 0 0 0.18 0 110 0
April 26, 2024 (Weekly) 0 0 6.65 0 12 0 95.00 0 0 0.24 0 13 0
April 26, 2024 (Weekly) 0 0 5.70 0 18 0 96.00 0 0 0.34 0 52 0
April 26, 2024 (Weekly) 0 0 4.80 0 5 0 97.00 0 0 0.50 0 12 0
April 26, 2024 (Weekly) 0 0 3.90 0 70 0 98.00 0 0 0.71 0 20 0
April 26, 2024 (Weekly) 0 0 3.15 0 25 0 99.00 0 0 0.99 0 16 0
April 26, 2024 (Weekly) 0 0 2.52 0 387 0 100.00 0 0 1.30 0 208 0
April 26, 2024 (Weekly) 0 4.45 1.43 0 226 0 102.00 0 0 2.27 0 0 0
April 26, 2024 (Weekly) 0 5.00 0.77 0 124 0 104.00 0 0 3.65 0 5 0
April 26, 2024 (Weekly) 0 2.00 0.38 0 35 0 106.00 0 0 5.30 0 0 0
April 26, 2024 (Weekly) 0 0 0.20 0 10 0 108.00 0 0 7.20 0 0 0
April 26, 2024 (Weekly) 0 0 0.16 0 11 0 110.00 0 0 9.10 0 5 0
April 26, 2024 (Weekly) 0 0 0.15 0 6 0 112.00 0 0 11.10 0 0 0
April 26, 2024 (Weekly) 0 0 0.14 0 4 0 114.00 0 0 13.10 0 0 0
April 26, 2024 (Weekly) 0 0 0.14 0 2 0 116.00 0 0 15.10 0 0 0
May 3, 2024 (Weekly) 0 0 13.40 0 3 0 91.00 0 0 5.00 0 0 0
May 3, 2024 (Weekly) 0 0 12.50 0 5 0 92.00 0 0 5.00 0 0 0
May 3, 2024 (Weekly) 0 0 11.60 0 10 0 93.00 0 0 5.00 0 0 0
May 3, 2024 (Weekly) 0 0 10.65 0 0 0 94.00 0 0 5.00 0 50 0
May 3, 2024 (Weekly) 0 0 9.85 0 10 0 95.00 0 0 5.00 0 25 0
May 3, 2024 (Weekly) 0 7.90 7.90 0 32 0 96.00 0 0 5.00 0 9 0
May 3, 2024 (Weekly) 0 0 8.40 0 0 0 97.00 0 0 5.00 0 27 0
May 3, 2024 (Weekly) 0 0 7.60 0 13 0 98.00 0 0 5.00 0 0 0
May 3, 2024 (Weekly) 0 0 7.05 0 10 0 99.00 0 0 5.00 0 4 0
May 3, 2024 (Weekly) 0 0 6.45 0 43 0 100.00 0 0 5.00 0 5 0
May 3, 2024 (Weekly) 0 0 5.35 0 96 0 102.00 0 0 6.10 0 10 0
May 3, 2024 (Weekly) 0 0 5.00 0 46 0 104.00 0 0 6.85 0 0 0
May 3, 2024 (Weekly) 0 2.40 2.39 0 36 0 106.00 0 0 8.20 0 15 0
May 3, 2024 (Weekly) 0 0 5.00 0 113 0 108.00 0 0 9.75 0 0 0
May 3, 2024 (Weekly) 0 0.55 0.55 0 120 0 110.00 0 0 12.95 0 0 0
May 10, 2024 (Weekly) 0 0 15.50 0 0 0 91.00 0 0 5.00 0 10 0
May 10, 2024 (Weekly) 0 0 14.80 0 0 0 92.00 0 0 5.00 0 0 0
May 10, 2024 (Weekly) 0 0 14.05 0 0 0 93.00 0 0 5.25 0 0 0
May 10, 2024 (Weekly) 0 0 13.35 0 0 0 94.00 0 0 3.50 0 0 0
May 10, 2024 (Weekly) 0 0 12.65 0 2 0 95.00 0 0 5.85 0 10 0
May 10, 2024 (Weekly) 0 0 12.00 0 0 0 96.00 0 0 6.20 0 11 0
May 10, 2024 (Weekly) 0 0 11.35 0 11 0 97.00 0 0 6.50 0 0 0
May 10, 2024 (Weekly) 0 0 10.70 0 12 0 98.00 0 0 6.90 0 0 0
May 10, 2024 (Weekly) 0 0 10.10 0 0 0 99.00 0 0 7.25 0 0 0
May 10, 2024 (Weekly) 0 0 9.50 0 4 0 100.00 0 0 9.55 0 0 0
May 10, 2024 (Weekly) 0 10.00 8.40 0 4 0 102.00 0 0 8.60 0 0 0
May 10, 2024 (Weekly) 0 0 7.45 0 10 0 104.00 0 0 9.60 0 10 0
May 10, 2024 (Weekly) 0 0 7.95 0 46 0 106.00 0 0 10.80 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 108.00 0 0 0 0 0 0
May 10, 2024 (Weekly) 0 0 0 0 0 0 110.00 0 0 0 0 0 0
May 17, 2024 0 0 31.15 0 0 0 72.00 0 0 0.38 0 26 0
May 17, 2024 0 0 29.15 0 0 0 74.00 0 0.95 0.48 0 35 0
May 17, 2024 0 0 27.20 0 0 0 76.00 0 0 0.61 0 1 0
May 17, 2024 0 0 25.30 0 0 0 78.00 0 0 0.73 0 4 0
May 17, 2024 0 0 22.60 0 4 0 80.00 0 3.00 0.94 0 52 0
May 17, 2024 0 0 20.80 0 5 0 82.00 0 2.40 1.26 0 5 0
May 17, 2024 0 0 18.95 0 0 0 84.00 0 3.00 1.37 0 26 0
May 17, 2024 0 0 17.30 0 1 0 86.00 0.92 2.65 1.68 0 680 0
May 17, 2024 0 0 15.75 0 22 0 88.00 0 0 2.04 0 5 0
May 17, 2024 0 0 14.25 0 1 0 90.00 0 0 2.48 0 694 0
May 17, 2024 0 0 12.70 0 3 0 92.00 0 0 3.10 0 6 0
May 17, 2024 0 0 11.20 0 4 0 94.00 0 0 3.70 0 64 0
May 17, 2024 0 0 9.85 0 49 0 96.00 0 0 4.40 0 41 0
May 17, 2024 0 0 8.65 0 57 0 98.00 4.80 0 5.10 0 57 0
May 17, 2024 0 0 7.45 0 76 0 100.00 4.60 0 6.00 0 136 0
May 17, 2024 1.50 0 5.10 0 250 0 105.00 0 0 8.65 0 80 0
May 17, 2024 0.70 6.15 3.35 0 333 0 110.00 0 0 12.00 0 142 0
May 17, 2024 0 7.25 2.19 0 1,542 0 115.00 0 0 15.85 0 1,330 0
May 17, 2024 0 0 1.40 0 1,435 0 120.00 0 0 20.00 0 1,214 0
May 17, 2024 0 0 0.99 0 73 0 125.00 0 0 24.60 0 16 0
May 17, 2024 0 5.00 0.58 0 43 0 130.00 0 0 29.30 0 10 0
May 17, 2024 0 0 0.37 0 24 0 135.00 0 0 34.15 0 0 0
May 17, 2024 0 10.50 0.24 0 64 0 140.00 0 0 39.75 0 0 0
May 17, 2024 0 1.10 0.20 0 3 0 145.00 0 0 44.75 0 0 0
June 21, 2024 0 0 47.10 0 4 0 55.00 0 0 0.18 0 100 0
June 21, 2024 0 0 42.30 0 1 0 60.00 0 0 0.23 0 58 0
June 21, 2024 0 0 37.45 0 2 0 65.00 0 0 0.34 0 56 0
June 21, 2024 0 0 33.00 0 25 0 70.00 0 0 0.56 0 20 0
June 21, 2024 0 0 29.30 0 0 0 74.00 0 0 0.88 0 0 0
June 21, 2024 0 0 28.40 0 40 0 75.00 0 0 0.97 0 63 0
June 21, 2024 0 0 27.15 0 0 0 76.00 0 0 1.08 0 12 0
June 21, 2024 0 0 25.75 0 0 0 78.00 0 0 1.32 0 5 0
June 21, 2024 0 0 23.50 0 37 0 80.00 0 0 1.54 0 100 0
June 21, 2024 0 0 21.85 0 1 0 82.00 0 0 1.89 0 3 0
June 21, 2024 0 0 20.25 0 0 0 84.00 0 0 2.27 0 4 0
June 21, 2024 0 0 19.45 0 35 0 85.00 0 3.50 2.46 0 49 0
June 21, 2024 0 0 18.70 0 1 0 86.00 0 0 2.70 0 1 0
June 21, 2024 0 0 17.05 0 0 0 88.00 0 0 3.20 0 10 0
June 21, 2024 0 0 15.60 0 51 0 90.00 0 0 3.70 0 20 0
June 21, 2024 0 0 14.15 0 0 0 92.00 0 0 4.35 0 34 0
June 21, 2024 0 0 12.85 0 1 0 94.00 0 0 5.00 0 8 0
June 21, 2024 0 0 12.20 0 29 0 95.00 0 0 5.35 0 10 0
June 21, 2024 0 0 11.60 0 3 0 96.00 0 0 5.75 0 5 0
June 21, 2024 0 0 10.45 0 105 0 98.00 0 0 6.55 0 17 0
June 21, 2024 0 15.00 9.30 0 155 0 100.00 3.75 0 7.40 0 19 0
June 21, 2024 0 0 6.95 0 70 0 105.00 0 0 9.95 0 78 0
June 21, 2024 0 12.00 5.00 0 192 0 110.00 0 0 13.20 0 42 0
June 21, 2024 0 6.25 3.70 0 132 0 115.00 0 0 16.90 0 10 0
June 21, 2024 0 12.00 2.61 0 98 0 120.00 0 0 20.90 0 20 0
June 21, 2024 0 2.50 1.84 0 90 0 125.00 0 0 25.15 0 0 0
June 21, 2024 0 0 1.28 0 76 0 130.00 0 0 29.70 0 10 0
June 21, 2024 0 0 0.93 0 20 0 135.00 0 0 34.35 0 0 0
June 21, 2024 0 0 0.63 0 4 0 140.00 0 0 39.35 0 0 0
June 21, 2024 0 0 0.40 0 14 0 145.00 0 0 44.20 0 0 0
July 19, 2024 0 0 29.80 0 0 0 74.00 0 0 1.78 0 0 0
July 19, 2024 0 0 28.55 0 0 0 76.00 0 0 2.05 0 0 0
July 19, 2024 0 0 26.15 0 0 0 78.00 0 0 1.83 0 0 0
July 19, 2024 0 0 24.50 0 50 0 80.00 0 0 2.23 0 1 0
July 19, 2024 0 0 22.90 0 9 0 82.00 0 0 2.58 0 0 0
July 19, 2024 0 0 21.35 0 0 0 84.00 0 0 3.05 0 24 0
July 19, 2024 0 0 19.85 0 0 0 86.00 0 0 3.50 0 22 0
July 19, 2024 0 0 18.30 0 8 0 88.00 0 0 4.10 0 0 0
July 19, 2024 0 0 16.85 0 10 0 90.00 0 0 4.65 0 18 0
July 19, 2024 0 0 15.55 0 82 0 92.00 0 0 5.30 0 30 0
July 19, 2024 0 0 14.20 0 20 0 94.00 0 0 5.95 0 40 0
July 19, 2024 0 0 13.00 0 30 0 96.00 0 0 6.70 0 20 0
July 19, 2024 0 0 11.80 0 60 0 98.00 0 0 7.50 0 22 0
July 19, 2024 0 0 10.70 0 28 0 100.00 0 0 8.45 0 73 0
July 19, 2024 3.00 0 8.40 0 201 0 105.00 0 0 10.95 0 24 0
July 19, 2024 0 0 6.45 0 73 0 110.00 0 0 14.00 0 132 0
July 19, 2024 3.10 0 4.90 0 27 0 115.00 0 0 17.70 0 22 0
July 19, 2024 0 0 3.65 0 2 0 120.00 0 0 21.60 0 0 0
July 19, 2024 0 0 2.75 0 12 0 125.00 0 0 25.75 0 0 0
July 19, 2024 0 0 2.04 0 1 0 130.00 0 0 30.05 0 0 0
July 19, 2024 0 0 1.49 0 60 0 135.00 0 0 34.70 0 0 0
July 19, 2024 0 0 1.15 0 10 0 140.00 0 0 39.40 0 0 0
July 19, 2024 0 0 0.75 0 18 0 145.00 0 0 44.55 0 0 0
August 16, 2024 0 0 31.20 0 0 0 74.00 0 0 2.45 0 0 0
August 16, 2024 0 0 29.60 0 0 0 76.00 0 0 2.78 0 0 0
August 16, 2024 0 0 27.35 0 0 0 78.00 0 0 2.74 0 7 0
August 16, 2024 0 0 25.70 0 0 0 80.00 0 8.00 3.15 0 23 0
August 16, 2024 0 0 24.15 0 0 0 82.00 0 0 3.65 0 8 0
August 16, 2024 0 0 22.75 0 0 0 84.00 0 0 4.10 0 25 0
August 16, 2024 0 0 21.20 0 0 0 86.00 0 0 4.70 0 6 0
August 16, 2024 0 0 19.85 0 0 0 88.00 0 0 5.30 0 0 0
August 16, 2024 0 0 18.40 0 0 0 90.00 0 0 5.95 0 1 0
August 16, 2024 0 0 17.15 0 0 0 92.00 0 0 6.65 0 0 0
August 16, 2024 0 0 15.90 0 0 0 94.00 0 0 7.40 0 0 0
August 16, 2024 0 0 14.75 0 0 0 96.00 0 0 8.25 0 0 0
August 16, 2024 0 0 13.70 0 10 0 98.00 0 0 9.10 0 1 0
August 16, 2024 0 0 12.65 0 0 0 100.00 0 0 10.05 0 3 0
August 16, 2024 0 0 10.30 0 2 0 105.00 0 0 12.65 0 14 0
August 16, 2024 0 0 8.30 0 10 0 110.00 0 0 15.70 0 0 0
August 16, 2024 0 0 6.65 0 1 0 115.00 0 0 19.05 0 0 0
August 16, 2024 0 0 5.30 0 3 0 120.00 0 0 22.70 0 0 0
August 16, 2024 0 0 4.15 0 100 0 125.00 0 0 26.70 0 50 0
August 16, 2024 0 0 3.25 0 10 0 130.00 0 0 30.85 0 0 0
August 16, 2024 0 0 2.52 0 4 0 135.00 0 0 35.30 0 0 0
September 20, 2024 0 0 48.40 0 5 0 55.00 0 0 0.55 0 9 0
September 20, 2024 0 0 44.30 0 3 0 60.00 0 0 0.90 0 92 0
September 20, 2024 0 0 39.60 0 1 0 65.00 0 0 1.20 0 19 0
September 20, 2024 0 0 35.30 0 31 0 70.00 0 3.45 1.99 0 54 0
September 20, 2024 0 0 31.90 0 0 0 74.00 0 0 3.25 0 0 0
September 20, 2024 0 0 31.15 0 2 0 75.00 0 0 2.74 0 9 0
September 20, 2024 0 0 30.35 0 0 0 76.00 0 0 3.60 0 0 0
September 20, 2024 0 0 28.80 0 0 0 78.00 0 0 3.30 0 0 0
September 20, 2024 0 0 27.30 0 32 0 80.00 0 0 3.75 0 502 0
September 20, 2024 0 0 25.65 0 1 0 82.00 0 0 4.85 0 11 0
September 20, 2024 0 0 23.90 0 0 0 84.00 0 0 4.80 0 0 0
September 20, 2024 0 0 23.15 0 5 0 85.00 0 0 5.05 0 10 0
September 20, 2024 0 0 22.45 0 0 0 86.00 0 0 5.35 0 0 0
September 20, 2024 0 0 21.05 0 0 0 88.00 0 0 6.05 0 0 0
September 20, 2024 0 0 19.70 0 11 0 90.00 1.50 0 6.65 0 70 0
September 20, 2024 0 0 18.45 0 0 0 92.00 0 0 7.45 0 0 0
September 20, 2024 0 0 17.20 0 0 0 94.00 0 0 8.30 0 0 0
September 20, 2024 0 0 16.60 0 11 0 95.00 0 0 8.70 0 34 0
September 20, 2024 0 0 16.05 0 0 0 96.00 0 0 9.10 0 0 0
September 20, 2024 0 0 14.95 0 0 0 98.00 0 0 10.00 0 1 0
September 20, 2024 0 0 13.95 0 79 0 100.00 0 0 10.95 0 10 0
September 20, 2024 0 12.20 11.60 0 1 0 105.00 0 0 13.55 0 10 0
September 20, 2024 0 0 9.60 0 46 0 110.00 0 0 16.60 0 80 0
September 20, 2024 0 0 7.90 0 0 0 115.00 0 0 19.85 0 20 0
September 20, 2024 0 15.00 6.40 0 919 0 120.00 0 0 23.45 0 930 0
September 20, 2024 0 0 5.25 0 10 0 125.00 0 0 27.35 0 10 0
September 20, 2024 0 0 4.25 0 12 0 130.00 0 0 31.45 0 0 0
September 20, 2024 0 0 2.68 0 22 0 140.00 0 0 40.40 0 0 0
October 18, 2024 0 0 31.60 0 0 0 76.00 0 5.25 4.20 0 0 0
October 18, 2024 0 0 30.05 0 0 0 78.00 0 0 4.60 0 0 0
October 18, 2024 0 0 28.55 0 0 0 80.00 0 0 5.05 0 0 0
October 18, 2024 0 0 27.10 0 0 0 82.00 0 0 5.55 0 0 0
October 18, 2024 0 0 25.65 0 0 0 84.00 0 0 6.10 0 0 0
October 18, 2024 0 0 24.25 0 0 0 86.00 0 0 6.70 0 0 0
October 18, 2024 0 0 22.00 0 0 0 88.00 0 0 6.75 0 0 0
October 18, 2024 0 0 20.65 0 1 0 90.00 0 0 7.30 0 10 0
October 18, 2024 0 0 19.50 0 0 0 92.00 0 0 8.05 0 0 0
October 18, 2024 0 0 18.25 0 0 0 94.00 0 0 8.85 0 0 0
October 18, 2024 0 0 17.20 0 0 0 96.00 0 0 9.70 0 0 0
October 18, 2024 0 0 16.05 0 1 0 98.00 0 0 10.80 0 0 0
October 18, 2024 0 0 15.00 0 0 0 100.00 0 0 11.70 0 0 0
October 18, 2024 0 0 12.65 0 0 0 105.00 0 0 14.30 0 0 0
October 18, 2024 0 0 10.70 0 0 0 110.00 0 0 17.20 0 0 0
October 18, 2024 0 0 9.70 0 0 0 115.00 0 0 21.00 0 0 0
October 18, 2024 0 0 0 0 0 0 120.00 0 0 0 0 0 0
December 20, 2024 0 0 31.05 0 0 0 80.00 0 0 5.80 0 8 0
December 20, 2024 0 0 27.55 0 2 0 85.00 0 0 7.30 0 25 0
December 20, 2024 0 0 23.10 0 1 0 90.00 0 0 9.15 0 5 0
December 20, 2024 0 0 20.25 0 1 0 95.00 1.65 0 11.25 0 16 0
December 20, 2024 0 0 17.60 0 53 0 100.00 12.00 0 13.55 0 0 0
December 20, 2024 0 0 13.15 0 60 0 110.00 0 0 19.10 0 6 0
December 20, 2024 9.50 0 9.95 0 80 0 120.00 0 0 25.70 0 2 0
December 20, 2024 0 0 7.40 0 45 0 130.00 0 0 33.20 0 0 0
December 20, 2024 0 0 4.85 0 25 0 140.00 0 0 42.25 0 0 0
January 17, 2025 0 0 64.20 0 10 0 40.00 0 0.50 0.41 0 43 0
January 17, 2025 0 0 59.65 0 2 0 45.00 0.10 0 0.66 0 44 0
January 17, 2025 0 0 55.25 0 13 0 50.00 0.40 0 1.01 0 106 0
January 17, 2025 0 0 46.30 0 2 0 60.00 0.01 0 1.65 0 96 0
January 17, 2025 0 0 38.50 0 13 0 70.00 0 0 3.65 0 49 0
January 17, 2025 0 0 31.40 0 137 0 80.00 0 0 6.00 0 24 0
January 17, 2025 0 0 23.80 0 19 0 90.00 0 0 9.55 0 7 0
January 17, 2025 0 0 18.45 0 70 0 100.00 0 0 14.05 0 2 0
January 17, 2025 0 25.80 10.75 0 44 0 120.00 0 0 26.05 0 27 0
January 17, 2025 0 0 6.00 0 6 0 140.00 0 0 42.60 0 3 0
January 17, 2025 0.01 0 4.50 0 244 0 150.00 0 0 51.00 0 0 0
March 21, 2025 0 0 32.45 0 2 0 80.00 0 0 7.55 0 0 0
March 21, 2025 0 0 29.20 0 2 0 85.00 0 0 9.25 0 7 0
March 21, 2025 0 0 26.10 0 0 0 90.00 0 0 11.20 0 0 0
March 21, 2025 0 0 23.30 0 0 0 95.00 0 0 13.35 0 2 0
March 21, 2025 0 0 20.90 0 0 0 100.00 0 0 15.75 0 0 0
March 21, 2025 0 40.00 16.60 0 5 0 110.00 0 0 21.30 0 0 0
March 21, 2025 0 0 13.25 0 10 0 120.00 0 0 27.85 0 0 0
March 21, 2025 0 0 10.45 0 1 0 130.00 0 0 35.00 0 0 0
January 16, 2026 0 80.30 68.05 0 41 0 40.00 0 3.60 2.16 0 54 0
January 16, 2026 0 0 60.10 0 11 0 50.00 0 0 3.80 0 5 0
January 16, 2026 39.55 0 53.05 0 15 0 60.00 0 12.80 5.00 0 29 0
January 16, 2026 0 0 46.50 0 22 0 70.00 0 0 8.50 0 28 0
January 16, 2026 27.00 0 40.70 0 24 0 80.00 0 0 12.05 0 15 0
January 16, 2026 0 0 35.35 0 28 0 90.00 0 0 16.25 0 2 0
January 16, 2026 0 0 29.15 0 44 0 100.00 0 0 21.15 0 4 0
January 16, 2026 1.05 35.10 21.60 0 11 0 120.00 0 0 33.05 0 7 0
January 16, 2026 0 30.10 16.35 0 2 0 140.00 0 0 48.70 0 2 0
January 16, 2026 9.05 25.00 14.15 0 43 0 150.00 0 0 56.55 0 14 0