Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.93+0.17 (+0.61%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230120C000155002022-09-19 11:06AM EDT15.5017.3014.0014.150.00-15093.46%
SHOP230120C000160002022-09-26 10:10AM EDT16.0014.0513.6013.80+1.00+7.66%15094.63%
SHOP230120C000165002022-07-27 9:40AM EDT16.5017.800.000.000.00--30.00%
SHOP230120C000170002022-09-13 12:11PM EDT17.0016.8512.8012.950.00-12293.21%
SHOP230120C000175002022-09-23 3:11PM EDT17.5012.2512.3512.500.00-6691.02%
SHOP230120C000180002022-09-26 9:44AM EDT18.0012.5012.0012.10+0.80+6.84%57591.06%
SHOP230120C000185002022-09-23 3:03PM EDT18.5011.2511.5511.750.00-2490.14%
SHOP230120C000190002022-09-23 11:34AM EDT19.0010.9511.2011.400.00-114690.48%
SHOP230120C000195002022-09-23 9:55AM EDT19.5010.2010.7510.900.00-1987.30%
SHOP230120C000200002022-09-26 9:37AM EDT20.0011.2610.4510.55+0.96+9.32%328587.94%
SHOP230120C000210002022-09-23 3:42PM EDT21.009.809.609.800.00-51584.96%
SHOP230120C000220002022-09-23 3:32PM EDT22.009.259.059.15+0.20+2.21%510885.96%
SHOP230120C000230002022-09-26 11:15AM EDT23.008.458.258.45-4.85-36.47%164383.15%
SHOP230120C000235002022-09-23 3:04PM EDT23.507.807.958.100.00-45282.57%
SHOP230120C000240002022-09-26 9:35AM EDT24.008.307.657.85+0.82+10.96%64382.81%
SHOP230120C000245002022-09-23 3:49PM EDT24.507.497.357.550.00-278282.42%
SHOP230120C000250002022-09-23 12:56PM EDT25.006.757.057.200.00-816981.45%
SHOP230120C000255002022-09-23 10:15AM EDT25.506.456.806.900.00-812581.23%
SHOP230120C000260002022-09-26 9:39AM EDT26.007.306.506.65+0.85+13.18%3111480.88%
SHOP230120C000265002022-09-23 3:15PM EDT26.506.156.206.350.00-1615279.98%
SHOP230120C000270002022-09-26 9:51AM EDT27.006.355.956.05+0.30+4.96%68079.39%
SHOP230120C000275002022-09-23 10:26AM EDT27.505.355.705.800.00-1113679.10%
SHOP230120C000280002022-09-26 10:12AM EDT28.005.765.505.60+0.61+11.84%532279.49%
SHOP230120C000285002022-09-26 9:47AM EDT28.505.605.205.35+0.30+5.66%517278.56%
SHOP230120C000290002022-09-26 10:58AM EDT29.005.105.005.10+0.03+0.59%349578.32%
SHOP230120C000295002022-09-23 3:42PM EDT29.504.864.754.900.00-1512577.93%
SHOP230120C000300002022-09-26 10:57AM EDT30.004.594.504.65-0.01-0.22%2172,16877.08%
SHOP230120C000305002022-09-26 10:16AM EDT30.504.804.304.45+0.70+17.07%1378076.88%
SHOP230120C000310002022-09-26 9:33AM EDT31.004.604.154.30+0.40+9.52%2591877.34%
SHOP230120C000315002022-09-26 10:49AM EDT31.503.953.954.05-1.85-31.90%675876.56%
SHOP230120C000320002022-09-26 10:43AM EDT32.003.803.753.85+0.30+8.57%201,00976.05%
SHOP230120C000325002022-09-23 3:15PM EDT32.503.533.603.700.00-61,62376.20%
SHOP230120C000330002022-09-26 10:32AM EDT33.003.653.353.50+0.35+10.61%91,47875.10%
SHOP230120C000335002022-09-26 10:52AM EDT33.503.203.253.350.00-374475.44%
SHOP230120C000340002022-09-23 3:42PM EDT34.003.203.103.250.00-3637775.71%
SHOP230120C000345002022-09-26 10:09AM EDT34.502.962.963.10-0.09-2.95%1947275.56%
SHOP230120C000350002022-09-26 9:57AM EDT35.002.902.822.95+0.01+0.35%542,14875.34%
SHOP230120C000355002022-09-23 11:13AM EDT35.502.612.672.760.00-156174.61%
SHOP230120C000360002022-09-26 9:59AM EDT36.002.692.542.65+0.25+10.25%101,05874.61%
SHOP230120C000365002022-09-26 10:16AM EDT36.502.662.422.53+0.14+5.56%1334474.51%
SHOP230120C000370002022-09-23 11:12AM EDT37.002.282.312.410.00-2363774.41%
SHOP230120C000375002022-09-22 9:49AM EDT37.502.632.202.300.00-549474.32%
SHOP230120C000380002022-09-26 10:00AM EDT38.002.332.072.15+0.17+7.87%174773.63%
SHOP230120C000385002022-09-23 3:30PM EDT38.502.031.982.070.00-453373.83%
SHOP230120C000390002022-09-23 10:45AM EDT39.001.841.881.980.00-151,60973.73%
SHOP230120C000395002022-09-26 11:13AM EDT39.501.831.791.87-0.01-0.54%296073.51%
SHOP230120C000400002022-09-26 10:36AM EDT40.001.811.681.75+0.04+2.26%805,87672.95%
SHOP230120C000405002022-09-23 12:27PM EDT40.501.501.621.700.00-2843773.39%
SHOP230120C000410002022-09-26 10:40AM EDT41.001.571.531.59+0.19+13.77%101,12572.90%
SHOP230120C000415002022-09-26 10:36AM EDT41.501.551.441.54-0.98-38.74%325472.95%
SHOP230120C000420002022-09-26 11:00AM EDT42.001.441.381.45+0.06+4.35%996572.80%
SHOP230120C000425002022-09-26 11:13AM EDT42.501.331.301.38-0.09-6.34%442072.61%
SHOP230120C000430002022-09-23 11:04AM EDT43.001.201.241.310.00-11,72672.56%
SHOP230120C000435002022-09-26 11:10AM EDT43.501.181.181.27+0.04+3.51%342872.75%
SHOP230120C000440002022-09-23 1:38PM EDT44.001.061.101.190.00-888772.27%
SHOP230120C000445002022-09-26 10:33AM EDT44.501.151.061.15+0.08+7.48%532972.56%
SHOP230120C000450002022-09-23 3:43PM EDT45.001.081.001.070.00-1,3212,04672.12%
SHOP230120C000455002022-09-26 11:13AM EDT45.501.000.951.02-0.64-39.02%417972.10%
SHOP230120C000460002022-09-26 11:04AM EDT46.000.940.910.99+0.03+3.30%41,25172.36%
SHOP230120C000465002022-09-22 1:53PM EDT46.500.900.860.940.00-1954572.22%
SHOP230120C000470002022-09-26 11:09AM EDT47.000.820.820.89+0.04+5.13%21,73972.17%
SHOP230120C000480002022-09-26 11:08AM EDT48.000.770.750.810.00-21,16272.22%
SHOP230120C000490002022-09-23 10:45AM EDT49.000.670.670.740.00-748572.12%
SHOP230120C000500002022-09-26 10:42AM EDT50.000.650.610.66+0.02+3.17%218,87971.97%
SHOP230120C000520002022-09-23 2:39PM EDT52.000.530.500.560.00-1332,81472.17%
SHOP230120C000540002022-09-23 2:39PM EDT54.000.440.410.460.00-1631,51272.07%
SHOP230120C000550002022-09-23 1:00PM EDT55.000.390.370.420.00-3671872.02%
SHOP230120C000560002022-09-23 10:23AM EDT56.000.330.340.380.00-11,28172.07%
SHOP230120C000580002022-09-22 9:50AM EDT58.000.390.300.330.00-102,17972.85%
SHOP230120C000595002022-09-20 10:48AM EDT59.500.470.260.290.00-1488972.95%
SHOP230120C000600002022-09-23 12:12PM EDT60.000.260.250.280.00-236,00373.05%
SHOP230120C000605002022-09-22 12:21PM EDT60.500.260.240.270.00-151,08673.14%
SHOP230120C000620002022-09-23 11:21AM EDT62.000.230.220.250.00-41,02973.83%
SHOP230120C000640002022-09-23 12:39PM EDT64.000.190.190.210.00-502,81274.02%
SHOP230120C000650002022-09-23 3:32PM EDT65.000.210.000.310.00-7121,02972.07%
SHOP230120C000660002022-09-23 11:38AM EDT66.000.160.090.000.00-112,43161.52%
SHOP230120C000680002022-09-23 11:03AM EDT68.000.170.150.270.00-21,69379.00%
SHOP230120C000700002022-09-23 3:44PM EDT70.000.140.080.240.00-8276,60177.54%
SHOP230120C000720002022-09-26 10:46AM EDT72.000.150.050.15+0.03+25.00%31,03374.22%
SHOP230120C000740002022-09-23 11:19AM EDT74.000.120.030.210.00-736,14777.93%
SHOP230120C000760002022-09-23 11:07AM EDT76.000.110.020.180.00-22,69477.73%
SHOP230120C000780002022-09-23 11:08AM EDT78.000.100.000.180.00-21,61178.13%
SHOP230120C000800002022-09-23 9:44AM EDT80.000.070.060.120.00-405,78479.88%
SHOP230120C000810002022-09-23 11:11AM EDT81.000.070.000.120.00-121,89376.56%
SHOP230120C000820002022-09-22 10:51AM EDT82.000.100.050.000.00-21,01769.92%
SHOP230120C000830002022-09-22 10:52AM EDT83.000.100.000.150.00-283380.08%
SHOP230120C000840002022-09-22 10:54AM EDT84.000.080.050.150.00-22,07483.98%
SHOP230120C000850002022-09-19 11:12AM EDT85.000.150.060.000.00-13,07673.44%
SHOP230120C000860002022-09-22 10:55AM EDT86.000.080.040.000.00-289671.09%
SHOP230120C000870002022-09-23 3:48PM EDT87.000.060.030.130.00-59410,39383.79%
SHOP230120C000880002022-09-19 3:19PM EDT88.000.110.000.000.00-21,42550.00%
SHOP230120C000890002022-09-22 10:59AM EDT89.000.060.000.000.00-21,70850.00%
SHOP230120C000900002022-09-23 9:53AM EDT90.000.050.000.000.00-43,19450.00%
SHOP230120C000905002022-09-19 3:22PM EDT90.500.090.000.120.00-238183.20%
SHOP230120C000910002022-09-19 3:25PM EDT91.000.060.000.000.00-284850.00%
SHOP230120C000915002022-09-12 2:16PM EDT91.500.100.000.120.00-61,27383.98%
SHOP230120C000920002022-09-15 2:20PM EDT92.000.090.000.120.00-296183.98%
SHOP230120C000925002022-09-15 2:22PM EDT92.500.080.000.120.00-285884.38%
SHOP230120C000930002022-09-20 1:54PM EDT93.000.050.000.120.00-202,69884.77%
SHOP230120C000935002022-09-15 2:27PM EDT93.500.080.000.000.00-274050.00%
SHOP230120C000940002022-09-15 2:29PM EDT94.000.060.000.120.00-21,07085.55%
SHOP230120C000945002022-09-12 2:36PM EDT94.500.080.000.110.00-476284.77%
SHOP230120C000950002022-09-19 2:15PM EDT95.000.030.000.110.00-102,46585.16%
SHOP230120C000955002022-09-12 2:41PM EDT95.500.120.000.110.00-217585.55%
SHOP230120C000960002022-09-12 2:43PM EDT96.000.060.000.110.00-237285.94%
SHOP230120C000965002022-09-12 3:10PM EDT96.500.090.000.110.00-210085.94%
SHOP230120C000970002022-09-12 3:12PM EDT97.000.080.000.110.00-416086.33%
SHOP230120C000975002022-09-12 3:14PM EDT97.500.080.000.000.00-47250.00%
SHOP230120C000980002022-07-27 10:57AM EDT98.000.150.050.200.00-181,61796.48%
SHOP230120C000985002022-08-04 2:27PM EDT98.500.200.000.140.00-530089.84%
SHOP230120C000990002022-09-12 3:25PM EDT99.000.090.000.110.00-341987.50%
SHOP230120C000995002022-09-12 3:29PM EDT99.500.070.000.100.00-635086.72%
SHOP230120C001000002022-09-22 11:32AM EDT100.000.080.020.050.00-4510,27283.59%
SHOP230120C001010002022-09-12 3:32PM EDT101.000.090.000.100.00-172687.89%
SHOP230120C001020002022-09-22 1:30PM EDT102.000.030.000.100.00-511,48588.28%
SHOP230120C001030002022-09-19 10:08AM EDT103.000.050.000.000.00-257950.00%
SHOP230120C001040002022-09-23 10:43AM EDT104.000.020.000.100.00-101,01089.45%
SHOP230120C001050002022-09-19 2:11PM EDT105.000.060.000.000.00-101,46150.00%
SHOP230120C001060002022-09-12 3:46PM EDT106.000.070.000.100.00-482190.63%
SHOP230120C001070002022-09-12 3:49PM EDT107.000.050.000.100.00-23,08091.02%
SHOP230120C001080002022-08-16 3:29PM EDT108.000.150.000.110.00-101,43692.58%
SHOP230120C001090002022-09-23 9:34AM EDT109.000.010.000.090.00-6048191.02%
SHOP230120C001100002022-09-22 10:20AM EDT110.000.020.000.000.00-96,05850.00%
SHOP230120C001120002022-09-12 3:57PM EDT112.000.050.000.000.00-66,44150.00%
SHOP230120C001140002022-09-23 1:15PM EDT114.000.020.010.050.00-6262,14589.84%
SHOP230120C001160002022-09-22 12:43PM EDT116.000.040.010.080.00-758,96094.53%
SHOP230120C001180002022-09-21 10:44AM EDT118.000.060.010.070.00-301,18594.53%
SHOP230120C001200002022-09-16 11:32AM EDT120.000.010.000.000.00-102,70450.00%
SHOP230120C001220002022-09-21 10:47AM EDT122.000.040.000.000.00-3066150.00%
SHOP230120C001240002022-09-26 10:38AM EDT124.000.030.010.06-0.02-40.00%101,25395.70%
SHOP230120C001260002022-09-26 10:38AM EDT126.000.030.000.05-0.01-25.00%101,98293.36%
SHOP230120C001280002022-08-24 9:30AM EDT128.000.050.000.750.00-20949131.93%
SHOP230120C001300002022-09-21 11:30AM EDT130.000.010.000.080.00-405,15999.61%
SHOP230120C001320002022-08-15 3:33PM EDT132.000.050.000.070.00-1093099.22%
SHOP230120C001340002022-09-14 11:23AM EDT134.000.030.000.000.00-162050.00%
SHOP230120C001360002022-09-09 9:37AM EDT136.000.030.000.000.00-101,40450.00%
SHOP230120C001380002022-09-16 10:53AM EDT138.000.050.000.000.00-31,45950.00%
SHOP230120C001400002022-09-16 11:31AM EDT140.000.020.000.000.00-106,67750.00%
SHOP230120C001420002022-09-16 3:50PM EDT142.000.030.000.000.00-101,75050.00%
SHOP230120C001440002022-06-15 3:58PM EDT144.000.080.000.150.00--320112.50%
SHOP230120C001460002022-08-03 12:50PM EDT146.000.100.000.110.00-51,096109.38%
SHOP230120C001480002022-08-15 12:09AM EDT148.000.26--0.00---0.00%
SHOP230120C001500002022-09-23 1:13PM EDT150.000.010.000.000.00-2014,99950.00%
SHOP230120C001520002022-08-11 10:41AM EDT152.000.050.010.110.00-801,710112.89%
SHOP230120C001540002022-06-28 2:40PM EDT154.000.060.000.100.00--1,140111.33%
SHOP230120C001560002022-09-19 2:00PM EDT156.000.020.000.000.00-281,07250.00%
SHOP230120C001580002022-08-15 12:09AM EDT158.000.19--0.00---0.00%
SHOP230120C001600002022-09-21 10:20AM EDT160.000.010.000.000.00-34,09750.00%
SHOP230120C001620002022-09-22 12:22PM EDT162.000.010.000.080.00-51,470111.72%
SHOP230120C001640002022-08-26 9:30AM EDT164.000.010.000.050.00-10440107.03%
SHOP230120C001660002022-08-15 12:09AM EDT166.000.55--0.00---0.00%
SHOP230120C001680002022-09-15 9:47AM EDT168.000.010.000.050.00-10621108.59%
SHOP230120C001700002022-09-21 10:12AM EDT170.000.020.000.000.00-605,24950.00%
SHOP230120C001720002022-09-21 11:30AM EDT172.000.010.000.080.00-20230114.84%
SHOP230120C001740002022-07-08 10:46AM EDT174.000.050.000.050.00-1581110.16%
SHOP230120C001760002022-06-13 3:30PM EDT176.000.050.000.100.00--370118.75%
SHOP230120C001780002022-06-15 10:21AM EDT178.000.020.000.100.00--150119.14%
SHOP230120C001800002022-08-24 2:19PM EDT180.000.050.000.000.00-402,81550.00%
SHOP230120C001820002022-08-15 12:09AM EDT182.000.92--0.00---0.00%
SHOP230120C001840002022-09-21 3:47PM EDT184.000.010.000.070.00-10600116.41%
SHOP230120C001860002022-09-21 3:47PM EDT186.000.040.000.070.00-101,221117.19%
SHOP230120C001880002022-06-24 2:22PM EDT188.000.010.000.100.00--840121.88%
SHOP230120C001900002022-09-23 12:13PM EDT190.000.010.000.070.00-100540118.36%
SHOP230120C001920002022-08-15 12:09AM EDT192.000.25--0.00---0.00%
SHOP230120C001940002022-08-15 12:09AM EDT194.000.15--0.00---0.00%
SHOP230120C001960002022-09-23 10:15AM EDT196.000.040.000.050.00-101,110116.41%
SHOP230120C001980002022-06-29 3:21PM EDT198.000.050.000.150.00--466130.08%
SHOP230120C002000002022-09-07 10:04AM EDT200.000.050.010.070.00-105,837122.66%
SHOP230120C002100002022-07-26 10:37AM EDT210.000.030.000.100.00-101,530128.13%
SHOP230120C002200002022-09-06 11:07AM EDT220.000.010.000.040.00-204,717119.53%
SHOP230120C002300002022-09-13 10:12AM EDT230.000.020.000.000.00-607,66550.00%
SHOP230120C002350002022-06-24 10:25AM EDT235.00175.200.000.000.00-2250.00%
SHOP230120C002400002022-09-23 11:45AM EDT240.000.010.000.050.00-101,531126.56%
SHOP230120C002500002022-09-26 11:01AM EDT250.000.010.010.04-0.01-50.00%1204,413128.13%
SHOP230120C002550002022-06-23 12:51PM EDT255.00135.170.000.000.00-5650.00%
SHOP230120C002600002022-05-17 9:33AM EDT260.00160.2091.7097.800.00--10.00%
SHOP230120C002650002022-06-23 12:51PM EDT265.00128.630.000.000.00-51250.00%
SHOP230120C002700002022-06-24 9:42AM EDT270.00144.450.000.000.00-11150.00%
SHOP230120C002750002022-05-26 11:36AM EDT275.00118.60146.80150.000.00-1090.00%
SHOP230120C002800002022-06-24 9:42AM EDT280.00138.050.000.000.00-11050.00%
SHOP230120C002850002022-06-17 3:54PM EDT285.0091.200.000.000.00-71350.00%
SHOP230120C002900002022-06-23 9:43AM EDT290.00102.100.000.000.00-13050.00%
SHOP230120C002950002022-06-28 10:09AM EDT295.00117.320.000.000.00-2250.00%
SHOP230120C003000002022-06-28 1:37PM EDT300.00106.100.000.000.00-314150.00%
SHOP230120C003050002022-06-27 1:05PM EDT305.00117.660.000.000.00-25950.00%
SHOP230120C003100002022-06-24 12:45PM EDT310.00121.600.000.000.00-58450.00%
SHOP230120C003150002022-06-28 2:59PM EDT315.0098.390.000.000.00-27450.00%
SHOP230120C003200002022-06-28 3:08PM EDT320.0091.800.000.000.00-48550.00%
SHOP230120C003250002022-06-24 10:23AM EDT325.00117.700.000.000.00-612550.00%
SHOP230120C003300002022-06-28 3:05PM EDT330.0088.800.000.000.00-214250.00%
SHOP230120C003350002022-06-24 1:39PM EDT335.00109.900.000.000.00-55350.00%
SHOP230120C003400002022-06-23 10:43AM EDT340.0090.690.000.000.00-11450.00%
SHOP230120C003450002022-06-28 10:38AM EDT345.0089.750.000.000.00-21250.00%
SHOP230120C003500002022-06-28 2:09PM EDT350.0081.800.000.000.00-169350.00%
SHOP230120C003550002022-06-28 2:27PM EDT355.0079.300.000.000.00-55050.00%
SHOP230120C003600002022-06-28 2:27PM EDT360.0077.150.000.000.00-48350.00%
SHOP230120C003650002022-06-28 10:03AM EDT365.0084.250.000.000.00-12450.00%
SHOP230120C003700002022-06-28 12:07PM EDT370.0075.800.000.000.00-46350.00%
SHOP230120C003750002022-06-28 3:04PM EDT375.0070.000.000.000.00-13950.00%
SHOP230120C003800002022-06-28 11:52AM EDT380.0071.000.000.000.00-34450.00%
SHOP230120C003850002022-06-27 9:40AM EDT385.0086.200.000.000.00-24650.00%
SHOP230120C003900002022-06-27 3:47PM EDT390.0078.600.000.000.00-33850.00%
SHOP230120C003950002022-06-24 3:06PM EDT395.0083.870.000.000.00-14750.00%
SHOP230120C004000002022-06-28 3:03PM EDT400.0061.000.000.000.00-1644850.00%
SHOP230120C004050002022-06-28 3:26PM EDT405.0060.000.000.000.00-72850.00%
SHOP230120C004100002022-06-28 3:30PM EDT410.0058.400.000.000.00-37150.00%
SHOP230120C004150002022-06-02 11:37AM EDT415.0081.550.000.000.00-1750.00%
SHOP230120C004200002022-06-28 3:55PM EDT420.0054.800.000.000.00-134250.00%
SHOP230120C004250002022-06-28 1:19PM EDT425.0055.000.000.000.00-11950.00%
SHOP230120C004300002022-06-27 9:35AM EDT430.0070.300.000.000.00-116250.00%
SHOP230120C004350002022-06-22 10:38AM EDT435.0048.100.000.000.00-1750.00%
SHOP230120C004400002022-06-28 2:07PM EDT440.0049.240.000.000.00-16350.00%
SHOP230120C004450002022-06-28 1:44PM EDT445.0048.250.000.000.00-2550.00%
SHOP230120C004500002022-06-27 11:10AM EDT450.0054.000.000.000.00-212750.00%
SHOP230120C004550002022-06-22 11:14AM EDT455.0041.100.000.000.00-21650.00%
SHOP230120C004600002022-06-24 3:03PM EDT460.0060.750.000.000.00-19650.00%
SHOP230120C004650002022-06-22 11:13AM EDT465.0038.800.000.000.00-4850.00%
SHOP230120C004700002022-06-28 3:23PM EDT470.0040.400.000.000.00-217050.00%
SHOP230120C004800002022-06-28 3:31PM EDT480.0038.600.000.000.00-35250.00%
SHOP230120C004900002022-06-27 10:16AM EDT490.0042.650.000.000.00-13750.00%
SHOP230120C005000002022-06-28 3:55PM EDT500.0034.300.000.000.00-1292750.00%
SHOP230120C005200002022-06-28 1:34PM EDT520.0030.750.000.000.00-122550.00%
SHOP230120C005400002022-06-28 3:10PM EDT540.0026.400.000.000.00-112650.00%
SHOP230120C005600002022-06-28 12:56PM EDT560.0025.820.000.000.00-111350.00%
SHOP230120C005800002022-06-27 1:12PM EDT580.0027.470.000.000.00-218950.00%
SHOP230120C005950002022-06-24 9:48AM EDT595.0028.000.000.000.00-18050.00%
SHOP230120C006000002022-06-28 3:53PM EDT600.0018.400.000.000.00-3347850.00%
SHOP230120C006050002022-06-28 3:35PM EDT605.0018.000.000.000.00-11450.00%
SHOP230120C006200002022-06-17 3:20PM EDT620.0012.700.000.000.00-95050.00%
SHOP230120C006400002022-06-27 10:21AM EDT640.0018.700.000.000.00-211150.00%
SHOP230120C006600002022-06-28 3:41PM EDT660.0012.700.000.000.00-3422450.00%
SHOP230120C006800002022-06-28 3:23PM EDT680.0011.800.000.000.00-1516250.00%
SHOP230120C007000002022-06-28 3:29PM EDT700.0010.300.000.000.00-1345350.00%
SHOP230120C007200002022-06-28 2:36PM EDT720.009.590.000.000.00-512350.00%
SHOP230120C007400002022-06-28 2:00PM EDT740.008.600.000.000.00-1848750.00%
SHOP230120C007600002022-06-28 10:51AM EDT760.008.700.000.000.00-125850.00%
SHOP230120C007800002022-06-28 12:10PM EDT780.007.300.000.000.00-19350.00%
SHOP230120C008000002022-06-28 12:02PM EDT800.006.500.000.000.00-1049150.00%
SHOP230120C008100002022-06-24 3:55PM EDT810.0010.100.000.000.00-5918650.00%
SHOP230120C008200002022-06-27 3:23PM EDT820.007.700.000.000.00-18250.00%
SHOP230120C008300002022-06-27 12:47PM EDT830.006.900.000.000.00-48250.00%
SHOP230120C008400002022-06-27 3:58PM EDT840.006.700.000.000.00-113650.00%
SHOP230120C008500002022-06-27 3:45PM EDT850.006.550.000.000.00-332050.00%
SHOP230120C008600002022-06-28 2:37PM EDT860.004.500.000.000.00-149950.00%
SHOP230120C008700002022-06-28 10:16AM EDT870.005.200.000.000.00-1232450.00%
SHOP230120C008800002022-06-28 1:55PM EDT880.004.100.000.000.00-715250.00%
SHOP230120C008900002022-06-28 11:22AM EDT890.004.300.000.000.00-1116950.00%
SHOP230120C009000002022-06-28 3:06PM EDT900.003.500.000.000.00-931350.00%
SHOP230120C009050002022-06-28 11:13AM EDT905.004.200.000.000.00-24250.00%
SHOP230120C009100002022-06-28 12:23PM EDT910.003.800.000.000.00-68050.00%
SHOP230120C009150002022-06-28 9:58AM EDT915.004.200.000.000.00-1312750.00%
SHOP230120C009200002022-06-28 10:19AM EDT920.003.800.000.000.00-39750.00%
SHOP230120C009250002022-06-24 3:14PM EDT925.005.470.000.000.00-138550.00%
SHOP230120C009300002022-06-28 10:11AM EDT930.003.700.000.000.00-526950.00%
SHOP230120C009350002022-06-28 10:04AM EDT935.003.700.000.000.00-87450.00%
SHOP230120C009400002022-06-28 10:04AM EDT940.003.600.000.000.00-510850.00%
SHOP230120C009450002022-06-28 9:58AM EDT945.003.700.000.000.00-17650.00%
SHOP230120C009500002022-06-28 9:31AM EDT950.003.620.000.000.00-124750.00%
SHOP230120C009550002022-06-24 3:00PM EDT955.004.940.000.000.00-11850.00%
SHOP230120C009600002022-06-10 10:51AM EDT960.003.800.000.000.00-23750.00%
SHOP230120C009650002022-05-02 10:25AM EDT965.0012.343.805.400.00-210371.02%
SHOP230120C009700002022-05-23 1:01PM EDT970.004.601.853.200.00-116327.98%
SHOP230120C009750002022-06-28 3:33PM EDT975.002.650.000.000.00-2950.00%
SHOP230120C009800002022-06-21 10:09AM EDT980.002.500.000.000.00-116050.00%
SHOP230120C009850002022-05-31 2:05PM EDT985.004.700.000.000.00-23050.00%
SHOP230120C009900002022-06-14 12:23PM EDT990.002.100.000.000.00-23750.00%
SHOP230120C009950002022-06-21 11:52AM EDT995.001.910.000.000.00-13550.00%
SHOP230120C010000002022-06-28 2:15PM EDT1,000.002.450.000.000.00-383450.00%
SHOP230120C010100002022-06-21 11:42AM EDT1,010.001.900.000.000.00-87550.00%
SHOP230120C010200002022-06-14 9:59AM EDT1,020.002.000.000.000.00-1016350.00%
SHOP230120C010300002022-06-21 11:42AM EDT1,030.001.790.000.000.00-55950.00%
SHOP230120C010400002022-06-27 10:59AM EDT1,040.002.900.000.000.00-110250.00%
SHOP230120C010500002022-06-15 2:41PM EDT1,050.001.700.000.000.00-714750.00%
SHOP230120C010600002022-05-06 1:15PM EDT1,060.003.821.953.900.00-182342.38%
SHOP230120C010700002022-06-27 9:39AM EDT1,070.002.750.000.000.00-230850.00%
SHOP230120C010800002022-06-23 12:11PM EDT1,080.001.900.000.000.00-1014850.00%
SHOP230120C010900002022-05-26 10:12AM EDT1,090.002.001.903.900.00-148343.41%
SHOP230120C011000002022-06-28 2:16PM EDT1,100.001.800.000.000.00-262550.00%
SHOP230120C011200002022-06-28 9:30AM EDT1,120.002.120.000.000.00-164750.00%
SHOP230120C011400002022-06-28 12:43PM EDT1,140.001.740.000.000.00-36,19650.00%
SHOP230120C011600002022-06-28 3:45PM EDT1,160.001.630.000.000.00-95,95550.00%
SHOP230120C011800002022-06-21 1:32PM EDT1,180.000.750.000.000.00-111950.00%
SHOP230120C012000002022-06-28 12:10PM EDT1,200.001.400.000.000.00-125750.00%
SHOP230120C012200002022-06-17 12:04PM EDT1,220.001.000.000.000.00-26750.00%
SHOP230120C012400002022-06-07 12:08PM EDT1,240.001.900.000.000.00-212550.00%
SHOP230120C012600002022-06-23 12:12PM EDT1,260.001.150.000.000.00-120350.00%
SHOP230120C012800002022-06-17 9:58AM EDT1,280.000.800.000.000.00-19750.00%
SHOP230120C013000002022-06-28 9:30AM EDT1,300.001.170.000.000.00-152150.00%
SHOP230120C013200002022-06-02 9:45AM EDT1,320.001.500.000.000.00-19350.00%
SHOP230120C013400002022-05-16 11:16AM EDT1,340.002.000.501.250.00-362293.07%
SHOP230120C013600002022-06-16 3:59PM EDT1,360.000.650.000.000.00-114350.00%
SHOP230120C013800002022-06-15 9:31AM EDT1,380.000.980.000.000.00-614650.00%
SHOP230120C014000002022-06-24 3:46PM EDT1,400.001.000.000.000.00-766950.00%
SHOP230120C014200002022-06-27 2:15PM EDT1,420.000.700.000.000.00-619650.00%
SHOP230120C014400002022-06-15 3:58PM EDT1,440.000.790.000.000.00-13250.00%
SHOP230120C014600002022-06-14 12:29PM EDT1,460.000.600.000.000.00-210850.00%
SHOP230120C014800002022-05-31 9:32AM EDT1,480.002.600.000.000.00-17750.00%
SHOP230120C015000002022-06-28 2:07PM EDT1,500.000.500.000.000.00-11,49250.00%
SHOP230120C015200002022-06-17 12:00PM EDT1,520.000.600.000.000.00-217150.00%
SHOP230120C015400002022-06-28 2:40PM EDT1,540.000.600.000.000.00-111450.00%
SHOP230120C015600002022-04-27 10:35AM EDT1,560.002.000.001.600.00-1134297.36%
SHOP230120C015800002022-04-27 10:16AM EDT1,580.001.900.001.600.00-334297.95%
SHOP230120C016000002022-06-27 9:40AM EDT1,600.000.700.000.000.00-2041050.00%
SHOP230120C016200002022-06-14 11:31AM EDT1,620.000.050.000.000.00-114750.00%
SHOP230120C016400002022-04-14 2:01PM EDT1,640.003.800.202.100.00-247315.14%
SHOP230120C016600002022-04-07 12:13PM EDT1,660.005.500.102.050.00-153312.79%
SHOP230120C016800002022-06-22 3:18PM EDT1,680.000.350.000.000.00-16250.00%
SHOP230120C017000002022-06-13 11:48AM EDT1,700.000.500.000.000.00-1256450.00%
SHOP230120C017200002022-05-11 10:35AM EDT1,720.000.750.001.150.00-126289.94%
SHOP230120C017400002022-05-05 9:48AM EDT1,740.001.100.001.350.00-158296.29%
SHOP230120C017600002022-06-13 3:30PM EDT1,760.000.500.000.000.00-13750.00%
SHOP230120C017800002022-06-15 10:21AM EDT1,780.000.150.000.000.00-11550.00%
SHOP230120C018000002022-06-21 1:20PM EDT1,800.000.300.000.000.00-1028250.00%
SHOP230120C018200002022-03-29 2:38PM EDT1,820.009.150.352.000.00-132321.48%
SHOP230120C018400002022-04-27 11:48AM EDT1,840.001.180.051.400.00-760301.76%
SHOP230120C018600002022-05-27 12:52PM EDT1,860.000.500.001.100.00-1122292.19%
SHOP230120C018800002022-06-24 2:22PM EDT1,880.000.050.000.000.00-18450.00%
SHOP230120C019000002022-05-19 10:33AM EDT1,900.000.500.050.950.00-3264289.94%
SHOP230120C019200002022-04-07 3:55PM EDT1,920.002.500.051.500.00-121306.54%
SHOP230120C019400002022-05-03 11:53AM EDT1,940.001.510.001.350.00-129301.76%
SHOP230120C019600002022-05-09 1:09PM EDT1,960.000.690.001.250.00-6111299.41%
SHOP230120C019800002022-04-14 10:21AM EDT1,980.002.200.001.350.00-146302.73%
SHOP230120C020000002022-06-28 12:17PM EDT2,000.000.300.000.000.00-158750.00%
SHOP230120C021000002022-05-02 3:02PM EDT2,100.000.760.051.050.00-5153298.14%
SHOP230120C022000002022-06-21 12:52PM EDT2,200.000.620.000.000.00-147750.00%
SHOP230120C023000002022-06-22 3:41PM EDT2,300.000.200.000.000.00-470150.00%
SHOP230120C024000002022-06-07 10:34AM EDT2,400.000.400.000.000.00-1154100.00%
SHOP230120C025000002022-06-27 9:30AM EDT2,500.000.250.000.000.00-145650.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230120P000155002022-09-23 12:17PM EDT15.500.640.530.580.00-1282,94689.65%
SHOP230120P000160002022-09-23 3:46PM EDT16.000.660.600.640.00-1033,75688.77%
SHOP230120P000165002022-09-22 3:53PM EDT16.500.700.670.720.00-11354788.09%
SHOP230120P000170002022-09-22 2:25PM EDT17.000.820.750.790.00-1651887.21%
SHOP230120P000175002022-09-26 10:41AM EDT17.500.840.840.89+0.26+44.83%91,40686.82%
SHOP230120P000180002022-09-23 12:23PM EDT18.001.070.920.980.00-8960385.94%
SHOP230120P000185002022-09-26 10:40AM EDT18.501.021.011.07+0.04+4.08%211,59885.01%
SHOP230120P000190002022-09-26 10:46AM EDT19.001.141.111.17-0.15-11.63%10751584.23%
SHOP230120P000195002022-09-22 9:56AM EDT19.501.211.231.290.00-5078983.84%
SHOP230120P000200002022-09-23 3:07PM EDT20.001.421.351.41-0.08-5.33%24,71683.25%
SHOP230120P000210002022-09-26 11:12AM EDT21.001.641.591.66+0.28+20.59%572481.74%
SHOP230120P000220002022-09-26 11:01AM EDT22.001.901.881.95+0.05+2.70%175280.62%
SHOP230120P000230002022-09-23 3:53PM EDT23.002.292.192.260.00-31,55279.37%
SHOP230120P000235002022-09-26 11:05AM EDT23.502.412.362.45-0.15-5.86%577379.00%
SHOP230120P000240002022-09-26 11:18AM EDT24.002.622.542.63-0.18-6.43%2,0661,77278.52%
SHOP230120P000245002022-09-23 10:40AM EDT24.503.052.732.820.00-41,53578.03%
SHOP230120P000250002022-09-23 3:30PM EDT25.003.062.923.050.00-6427,89177.81%
SHOP230120P000255002022-09-26 9:55AM EDT25.503.053.153.25-0.35-10.29%364877.49%
SHOP230120P000260002022-09-22 1:28PM EDT26.003.503.353.450.00-2171176.81%
SHOP230120P000265002022-09-23 10:21AM EDT26.503.933.553.700.00-274576.42%
SHOP230120P000270002022-09-26 10:46AM EDT27.003.853.753.90-0.25-6.10%13,38475.49%
SHOP230120P000275002022-09-23 2:35PM EDT27.504.354.004.150.00-76,20275.24%
SHOP230120P000280002022-09-26 10:42AM EDT28.004.254.254.40-0.20-4.49%39,52774.88%
SHOP230120P000285002022-09-26 10:05AM EDT28.504.354.504.65-0.57-11.59%390774.39%
SHOP230120P000290002022-09-26 10:20AM EDT29.004.554.804.95-0.64-12.33%151,35974.56%
SHOP230120P000295002022-09-26 11:18AM EDT29.505.175.105.20-0.20-3.72%1150774.22%
SHOP230120P000300002022-09-26 10:43AM EDT30.005.405.355.50-0.10-1.82%132,34973.78%
SHOP230120P000305002022-09-22 3:14PM EDT30.505.705.605.750.00-11,09272.83%
SHOP230120P000310002022-09-26 10:47AM EDT31.006.005.956.05-0.35-5.51%31,62872.93%
SHOP230120P000315002022-09-26 10:46AM EDT31.506.306.256.35-0.55-8.03%21,28572.51%
SHOP230120P000320002022-09-26 9:46AM EDT32.006.606.556.70-0.50-7.04%21,60272.39%
SHOP230120P000325002022-09-26 9:30AM EDT32.506.956.907.05+0.40+6.11%12,27172.53%
SHOP230120P000330002022-09-23 3:00PM EDT33.007.687.207.350.00-33,43971.83%
SHOP230120P000335002022-09-23 2:05PM EDT33.508.017.557.700.00-1255371.75%
SHOP230120P000340002022-09-26 10:46AM EDT34.007.957.908.05-0.28-3.40%13,53871.61%
SHOP230120P000345002022-09-23 10:02AM EDT34.509.008.208.350.00-146070.56%
SHOP230120P000350002022-09-26 9:53AM EDT35.008.358.558.70-0.63-7.02%211,80070.22%
SHOP230120P000355002022-09-23 3:50PM EDT35.509.108.959.050.00-389170.17%
SHOP230120P000360002022-09-26 9:52AM EDT36.009.109.309.40-0.25-2.67%103,51669.60%
SHOP230120P000365002022-09-22 1:42PM EDT36.509.909.709.850.00-14360470.19%
SHOP230120P000370002022-09-23 10:06AM EDT37.0010.9510.0510.200.00-91,69169.46%
SHOP230120P000375002022-09-22 12:25PM EDT37.5010.4510.4510.600.00-2221369.48%
SHOP230120P000380002022-09-23 3:49PM EDT38.0010.9510.8510.950.00-2275568.95%
SHOP230120P000385002022-09-23 3:13PM EDT38.5011.6511.2011.350.00-131368.36%
SHOP230120P000390002022-09-23 3:50PM EDT39.0011.8011.6511.750.00-212,24268.56%
SHOP230120P000395002022-09-22 12:43PM EDT39.5012.0512.0012.200.00-933068.21%
SHOP230120P000400002022-09-23 3:50PM EDT40.0012.6012.4512.600.00-73,61368.26%
SHOP230120P000405002022-09-23 10:43AM EDT40.5012.8012.8513.00-0.60-4.48%21,20167.75%
SHOP230120P000410002022-09-26 10:01AM EDT41.0012.9513.3013.45-0.90-6.50%32,49868.14%
SHOP230120P000415002022-09-22 9:38AM EDT41.5012.9513.7013.900.00-822467.97%
SHOP230120P000420002022-09-22 11:30AM EDT42.0013.8514.1014.250.00-82,96866.68%
SHOP230120P000425002022-09-23 3:43PM EDT42.5014.2514.6014.75-0.41-2.80%136567.92%
SHOP230120P000430002022-09-22 1:02PM EDT43.0015.1514.9515.150.00-294,46566.41%
SHOP230120P000435002022-09-22 11:16AM EDT43.5015.2015.4015.550.00-1022465.92%
SHOP230120P000440002022-09-26 10:50AM EDT44.0016.0015.8016.00+0.15+0.95%133,72365.28%
SHOP230120P000445002022-09-23 3:50PM EDT44.5016.5016.3016.450.00-213965.77%
SHOP230120P000450002022-09-23 3:50PM EDT45.0016.9516.8016.950.00-2543,81866.89%
SHOP230120P000455002022-09-23 3:50PM EDT45.5017.4017.2017.400.00-122366.06%
SHOP230120P000460002022-09-22 1:54PM EDT46.0017.8017.6517.850.00-401,35165.77%
SHOP230120P000465002022-09-22 9:55AM EDT46.5017.6018.1518.250.00-536165.43%
SHOP230120P000470002022-09-22 1:01PM EDT47.0018.7018.5518.750.00-301,02464.94%
SHOP230120P000480002022-09-26 10:01AM EDT48.0019.1519.4519.65-1.11-5.48%13,52963.77%
SHOP230120P000490002022-09-23 9:45AM EDT49.0021.2020.4020.650.00-42,19064.75%
SHOP230120P000500002022-09-26 9:30AM EDT50.0021.4021.3521.55-0.20-0.93%1265,02663.87%
SHOP230120P000520002022-09-26 9:39AM EDT52.0022.6123.2023.50+1.47+6.95%51,95962.99%
SHOP230120P000540002022-09-23 9:50AM EDT54.0026.1025.1525.400.00-352,83162.21%
SHOP230120P000550002022-09-16 10:05AM EDT55.0023.7526.1526.350.00-511162.21%
SHOP230120P000560002022-09-23 9:35AM EDT56.0027.3527.1027.350.00-332,75661.91%
SHOP230120P000580002022-09-26 9:33AM EDT58.0028.9829.0529.40+1.62+5.92%11,25564.55%
SHOP230120P000595002022-08-19 9:33AM EDT59.5024.5027.7028.150.00-82150.00%
SHOP230120P000600002022-09-26 10:42AM EDT60.0031.0930.9531.35-0.75-2.36%12,87660.74%
SHOP230120P000605002022-08-18 3:21PM EDT60.5024.3028.7029.150.00-3460.00%
SHOP230120P000620002022-09-09 12:37PM EDT62.0033.5033.1033.30+5.64+20.24%101,85967.38%
SHOP230120P000640002022-09-21 2:24PM EDT64.0034.4035.0535.35+1.30+3.93%43,03869.73%
SHOP230120P000650002022-08-29 3:22PM EDT65.0033.0035.9036.400.00-52566.02%
SHOP230120P000660002022-09-26 9:42AM EDT66.0036.4036.9537.350.00-457367.19%
SHOP230120P000680002022-09-22 3:47PM EDT68.0039.0538.8539.400.00-95066.02%
SHOP230120P000700002022-09-23 3:52PM EDT70.0041.3040.9041.400.00-393870.90%
SHOP230120P000720002022-09-21 3:40PM EDT72.0041.4042.9543.300.00-82854769.53%
SHOP230120P000740002022-09-21 3:40PM EDT74.0043.3545.0045.450.00-13720081.54%
SHOP230120P000760002022-09-21 3:40PM EDT76.0044.9047.0047.400.00-2,7901,26081.25%
SHOP230120P000780002022-09-21 3:35PM EDT78.0047.3049.0049.400.00-4,1751,79083.01%
SHOP230120P000800002022-09-21 3:54PM EDT80.0049.9050.8551.400.00-1449076.17%
SHOP230120P000810002022-09-07 2:15PM EDT81.0050.3552.0052.400.00-15085.55%
SHOP230120P000820002022-09-21 3:54PM EDT82.0051.9552.9053.450.00-175083.98%
SHOP230120P000830002022-09-21 3:54PM EDT83.0051.9553.9554.400.00-6102084.57%
SHOP230120P000840002022-09-21 3:54PM EDT84.0053.9054.8555.350.00-85074.61%
SHOP230120P000850002022-09-21 3:50PM EDT85.0053.8555.9056.400.00-21513083.20%
SHOP230120P000860002022-09-22 10:10AM EDT86.0056.3057.0057.400.00-37552089.45%
SHOP230120P000870002022-09-21 3:18PM EDT87.0055.7057.9558.450.00-1,52061090.23%
SHOP230120P000880002022-09-21 3:50PM EDT88.0056.8559.0059.500.00-22314095.12%
SHOP230120P000890002022-09-21 3:40PM EDT89.0058.4559.9060.400.00-31519086.13%
SHOP230120P000900002022-09-21 3:50PM EDT90.0059.7560.9061.400.00-77031186.91%
SHOP230120P000905002022-08-15 12:09AM EDT90.5029.83--0.00---0.00%
SHOP230120P000910002022-09-21 3:40PM EDT91.0060.0961.9562.400.00-35021090.43%
SHOP230120P000915002022-08-15 12:09AM EDT91.5053.76--0.00---0.00%
SHOP230120P000920002022-09-26 10:45AM EDT92.0063.0962.9563.40+1.74+2.84%926091.21%
SHOP230120P000925002022-09-21 3:50PM EDT92.5061.5963.4063.950.00-21514091.60%
SHOP230120P000930002022-09-14 2:42PM EDT93.0059.7063.9064.400.00-252088.87%
SHOP230120P000935002022-09-21 3:40PM EDT93.5062.8564.5065.000.00-28012099.12%
SHOP230120P000940002022-09-21 3:35PM EDT94.0062.5565.0065.350.00-56529092.58%
SHOP230120P000945002022-09-21 3:40PM EDT94.5063.9565.4066.000.00-39519095.51%
SHOP230120P000950002022-09-23 2:37PM EDT95.0066.6166.0066.400.00-1029095.70%
SHOP230120P000955002022-09-21 3:35PM EDT95.5064.6966.5067.000.00-1,060320100.49%
SHOP230120P000960002022-09-21 3:50PM EDT96.0064.8566.9067.450.00-1,19530093.95%
SHOP230120P000965002022-09-21 3:16PM EDT96.5064.7567.4567.900.00-454094.14%
SHOP230120P000970002022-06-15 10:43AM EDT97.0066.2166.1066.600.00--100.00%
SHOP230120P000975002022-08-15 12:09AM EDT97.5051.96--0.00---0.00%
SHOP230120P000980002022-07-27 3:50PM EDT98.0062.7065.2065.900.00-4000.00%
SHOP230120P000985002022-06-13 10:29AM EDT98.5066.5066.0066.500.00--100.00%
SHOP230120P000990002022-07-13 12:10PM EDT99.0066.5058.0058.600.00-36100.00%
SHOP230120P000995002022-07-01 11:38AM EDT99.5067.9064.5064.900.00-250.00%
SHOP230120P001000002022-09-22 3:36PM EDT100.0071.2070.9571.450.00-576099.02%
SHOP230120P001010002022-06-10 3:49PM EDT101.0066.2965.0065.900.00--200.00%
SHOP230120P001020002022-08-08 3:44PM EDT102.0062.2170.9071.400.00-2000.00%
SHOP230120P001030002022-08-15 12:09AM EDT103.0063.50--0.00---0.00%
SHOP230120P001040002022-08-15 12:09AM EDT104.0064.05--0.00---0.00%
SHOP230120P001050002022-09-21 3:16PM EDT105.0073.4075.9576.400.00-505099.41%
SHOP230120P001060002022-09-23 3:15PM EDT106.0077.7576.9077.500.00-6074102.73%
SHOP230120P001070002022-09-23 3:38PM EDT107.0078.2577.9578.400.00-1,0001,610100.59%
SHOP230120P001080002022-08-24 3:22PM EDT108.0074.9078.9079.500.00-100103.91%
SHOP230120P001090002022-06-14 11:08AM EDT109.0078.7078.1078.600.00--00.00%
SHOP230120P001100002022-08-17 2:16PM EDT110.0071.7078.1078.700.00-50100.00%
SHOP230120P001120002022-08-15 12:09AM EDT112.0075.08--0.00---0.00%
SHOP230120P001140002022-09-21 3:35PM EDT114.0083.3584.9085.400.00-600200101.17%
SHOP230120P001160002022-09-21 3:35PM EDT116.0084.5586.9087.500.00-1,565390108.20%
SHOP230120P001180002022-07-12 9:37AM EDT118.0084.600.000.000.00-1000.00%
SHOP230120P001200002022-09-23 3:15PM EDT120.0091.4890.9091.400.00-2421,220104.30%
SHOP230120P001220002022-09-21 3:50PM EDT122.0091.7592.9093.400.00-186110105.27%
SHOP230120P001240002022-08-24 3:22PM EDT124.0090.5094.9595.500.00-140114.84%
SHOP230120P001260002022-08-15 12:09AM EDT126.0092.49--0.00---0.00%
SHOP230120P001280002022-09-14 2:42PM EDT128.0094.9598.9599.350.00-2510108.20%
SHOP230120P001300002022-09-22 9:38AM EDT130.00100.00100.85101.450.00-2110108.98%
SHOP230120P001320002022-08-24 3:22PM EDT132.0098.90102.95103.500.00-140118.75%
SHOP230120P001340002022-09-21 3:16PM EDT134.00102.25104.90105.350.00-2549106.64%
SHOP230120P001360002022-08-31 2:57PM EDT136.00104.20106.90107.350.00-5220107.42%
SHOP230120P001380002022-07-13 12:24PM EDT138.00105.6897.1097.600.00-2300.00%
SHOP230120P001400002022-09-21 3:50PM EDT140.00108.85110.90111.400.00-1,090260113.28%
SHOP230120P001420002022-07-29 9:32AM EDT142.00106.50109.40109.800.00-300.00%
SHOP230120P001440002022-08-15 12:09AM EDT144.00107.55--0.00---0.00%
SHOP230120P001460002022-09-21 3:54PM EDT146.00116.00116.90117.450.00-14180119.14%
SHOP230120P001480002022-09-21 2:43PM EDT148.00116.10118.90119.400.00-5050116.41%
SHOP230120P001500002022-09-21 3:35PM EDT150.00119.35120.85121.450.00-1,090260117.19%
SHOP230120P001520002022-09-14 3:52PM EDT152.00118.65123.00123.500.00-3020129.69%
SHOP230120P001540002022-09-21 3:54PM EDT154.00122.25124.90125.400.00-8540118.75%
SHOP230120P001550002022-06-27 1:37PM EDT155.007.400.000.000.00-241720.00%
SHOP230120P001560002022-09-21 2:43PM EDT156.00124.45126.90127.400.00-2530119.53%
SHOP230120P001580002022-08-15 12:09AM EDT158.00124.00--0.00---0.00%
SHOP230120P001600002022-09-23 3:38PM EDT160.00131.25130.90131.400.00-1,0001,050121.09%
SHOP230120P001620002022-09-21 2:43PM EDT162.00129.90132.95133.350.00-5050121.88%
SHOP230120P001640002022-09-21 2:43PM EDT164.00131.65134.90135.400.00-2530122.46%
SHOP230120P001650002022-06-27 3:34PM EDT165.008.800.000.000.00--200.00%
SHOP230120P001660002022-08-24 3:22PM EDT166.00132.90136.90137.550.00-1410132.42%
SHOP230120P001680002022-09-21 3:40PM EDT168.00137.60138.90139.400.00-533130123.83%
SHOP230120P001700002022-08-31 3:57PM EDT170.00138.20140.85141.350.00-410114.06%
SHOP230120P001720002022-08-24 3:22PM EDT172.00139.00142.95143.500.00-1410134.57%
SHOP230120P001740002022-08-31 2:57PM EDT174.00142.20144.75145.350.00-5220145.90%
SHOP230120P001750002022-06-23 1:19PM EDT175.0012.200.000.000.00-61310.00%
SHOP230120P001760002022-06-21 1:55PM EDT176.00142.97135.30136.000.00--00.00%
SHOP230120P001780002022-09-23 3:02PM EDT178.00150.05148.80149.450.00-5760122.66%
SHOP230120P001800002022-08-31 2:57PM EDT180.00148.20150.80151.400.00-5220117.19%
SHOP230120P001820002022-08-24 3:22PM EDT182.00148.40152.90153.550.00-1410137.89%
SHOP230120P001840002022-09-21 3:50PM EDT184.00153.75154.95155.400.00-12550132.62%
SHOP230120P001850002022-06-23 1:47PM EDT185.0014.200.000.000.00-161640.00%
SHOP230120P001860002022-09-21 3:40PM EDT186.00154.65156.80157.400.00-430100119.14%
SHOP230120P001880002022-09-21 2:46PM EDT188.00155.85158.80159.350.00-3030109.38%
SHOP230120P001900002022-09-21 2:46PM EDT190.00157.90160.95161.450.00-2540137.70%
SHOP230120P001920002022-09-21 3:54PM EDT192.00161.16162.95163.450.00-11050138.28%
SHOP230120P001950002022-06-24 12:11PM EDT195.0014.200.000.000.00-5600.00%
SHOP230120P001960002022-09-21 2:46PM EDT196.00163.90166.90167.400.00-2540132.42%
SHOP230120P001980002022-09-23 3:02PM EDT198.00169.45168.90169.400.00-5050133.20%
SHOP230120P002000002022-09-23 3:15PM EDT200.00171.25170.95171.450.00-7550140.63%
SHOP230120P002100002022-09-15 10:01AM EDT210.00175.60180.85181.400.00-2020131.64%
SHOP230120P002200002022-09-15 9:58AM EDT220.00185.70190.90191.500.00-2020146.09%
SHOP230120P002300002022-06-28 2:36PM EDT230.0024.38198.20199.100.00-500.00%
SHOP230120P002350002022-06-27 2:31PM EDT235.0023.300.000.000.00-2480.00%
SHOP230120P002400002022-06-27 11:41AM EDT240.0025.10208.20209.200.00-100.00%
SHOP230120P002450002022-06-27 2:29PM EDT245.0026.200.000.000.00-2740.00%
SHOP230120P002500002022-06-28 1:29PM EDT250.0029.94218.10219.300.00-900.00%
SHOP230120P002550002022-06-23 3:48PM EDT255.0032.110.000.000.00-10250.00%
SHOP230120P002600002022-06-15 12:51PM EDT260.0043.100.000.000.00-3570.00%
SHOP230120P002650002022-06-28 10:30AM EDT265.0034.000.000.000.00-1470.00%
SHOP230120P002700002022-06-28 3:18PM EDT270.0037.800.000.000.00-23660.00%
SHOP230120P002750002022-06-28 10:43AM EDT275.0037.700.000.000.00-17030.00%
SHOP230120P002800002022-06-28 3:53PM EDT280.0041.400.000.000.00-31,0200.00%
SHOP230120P002850002022-06-24 3:22PM EDT285.0037.800.000.000.00-18490.00%
SHOP230120P002900002022-06-28 12:04PM EDT290.0045.000.000.000.00-51130.00%
SHOP230120P002950002022-06-28 3:52PM EDT295.0048.000.000.000.00-1420.00%
SHOP230120P003000002022-06-28 2:31PM EDT300.0050.000.000.000.00-32080.00%
SHOP230120P003050002022-06-28 12:15PM EDT305.0051.190.000.000.00-6640.00%
SHOP230120P003100002022-06-28 2:30PM EDT310.0054.600.000.000.00-51200.00%
SHOP230120P003150002022-06-28 2:28PM EDT315.0056.700.000.000.00-32720.00%
SHOP230120P003200002022-06-28 2:30PM EDT320.0059.200.000.000.00-61150.00%
SHOP230120P003250002022-06-28 12:15PM EDT325.0060.600.000.000.00-51770.00%
SHOP230120P003300002022-06-28 12:28PM EDT330.0063.400.000.000.00-41630.00%
SHOP230120P003350002022-06-23 10:49AM EDT335.0066.400.000.000.00-5340.00%
SHOP230120P003400002022-06-28 1:34PM EDT340.0068.900.000.000.00-11190.00%
SHOP230120P003450002022-06-28 11:43AM EDT345.0071.000.000.000.00-2240.00%
SHOP230120P003500002022-06-28 1:36PM EDT350.0074.300.000.000.00-131,1420.00%
SHOP230120P003550002022-06-28 9:37AM EDT355.0070.320.000.000.00-2440.00%
SHOP230120P003600002022-06-28 1:21PM EDT360.0080.000.000.000.00-283270.00%
SHOP230120P003650002022-06-28 11:20AM EDT365.0079.900.000.000.00-1320.00%
SHOP230120P003700002022-06-28 11:20AM EDT370.0082.700.000.000.00-61590.00%
SHOP230120P003750002022-06-28 2:07PM EDT375.0088.700.000.000.00-260.00%
SHOP230120P003800002022-06-28 1:44PM EDT380.0091.200.000.000.00-2620.00%
SHOP230120P003850002022-06-06 2:35PM EDT385.0094.400.000.000.00-5110.00%
SHOP230120P003900002022-06-27 9:30AM EDT390.0083.350.000.000.00-12200.00%
SHOP230120P003950002022-06-24 1:34PM EDT395.0090.400.000.000.00-9170.00%
SHOP230120P004000002022-06-27 11:05AM EDT400.0097.800.000.000.00-43360.00%
SHOP230120P004050002022-06-03 11:19AM EDT405.00108.000.000.000.00-21010.00%
SHOP230120P004100002022-06-28 12:16PM EDT410.00109.450.000.000.00-12350.00%
SHOP230120P004150002022-06-10 9:34AM EDT415.00117.200.000.000.00--30.00%
SHOP230120P004200002022-06-28 9:40AM EDT420.00106.500.000.000.00-12970.00%
SHOP230120P004250002022-06-14 10:12AM EDT425.00150.000.000.000.00-130.00%
SHOP230120P004300002022-06-27 12:20PM EDT430.00115.700.000.000.00-14560.00%
SHOP230120P004350002022-06-08 10:24AM EDT435.00112.400.000.000.00-280.00%
SHOP230120P004400002022-06-27 10:23AM EDT440.00127.470.000.000.00-13950.00%
SHOP230120P004450002022-06-16 9:55AM EDT445.00165.000.000.000.00-130.00%
SHOP230120P004500002022-06-27 10:50AM EDT450.00131.000.000.000.00-24550.00%
SHOP230120P004550002022-06-10 12:15PM EDT455.00154.000.000.000.00--30.00%
SHOP230120P004600002022-06-27 10:10AM EDT460.00140.200.000.000.00-11450.00%
SHOP230120P004650002022-06-07 1:51PM EDT465.00140.300.000.000.00-340.00%
SHOP230120P004700002022-06-28 3:52PM EDT470.00154.820.000.000.00-4950.00%
SHOP230120P004800002022-06-28 3:52PM EDT480.00162.600.000.000.00-83500.00%
SHOP230120P004900002022-06-28 3:35PM EDT490.00169.500.000.000.00-32300.00%
SHOP230120P005000002022-06-27 2:48PM EDT500.00163.000.000.000.00-15020.00%
SHOP230120P005200002022-06-27 11:42AM EDT520.00180.500.000.000.00-21910.00%
SHOP230120P005400002022-06-28 3:48PM EDT540.00211.700.000.000.00-52820.00%
SHOP230120P005600002022-06-28 3:53PM EDT560.00228.570.000.000.00-42600.00%
SHOP230120P005800002022-06-28 3:53PM EDT580.00245.810.000.000.00-42130.00%
SHOP230120P005950002022-06-24 3:01PM EDT595.00233.240.000.000.00-4140.00%
SHOP230120P006000002022-06-27 10:56AM EDT600.00249.000.000.000.00-12960.00%
SHOP230120P006050002022-06-16 10:29AM EDT605.00306.550.000.000.00-440.00%
SHOP230120P006200002022-06-22 9:57AM EDT620.00288.800.000.000.00-21900.00%
SHOP230120P006400002022-06-28 10:38AM EDT640.00290.300.000.000.00-96020.00%
SHOP230120P006600002022-06-23 11:39AM EDT660.00312.710.000.000.00-12570.00%
SHOP230120P006800002022-06-24 1:29PM EDT680.00313.220.000.000.00-15380.00%
SHOP230120P007000002022-06-16 3:23PM EDT700.00398.200.000.000.00-14560.00%
SHOP230120P007200002022-06-14 1:34PM EDT720.00417.650.000.000.00-34130.00%
SHOP230120P007400002022-06-23 11:49AM EDT740.00384.000.000.000.00-44830.00%
SHOP230120P007600002022-06-15 10:09AM EDT760.00451.600.000.000.00-12780.00%
SHOP230120P007800002022-06-21 12:23PM EDT780.00452.380.000.000.00-13850.00%
SHOP230120P008000002022-06-24 10:15AM EDT800.00425.310.000.000.00-12700.00%
SHOP230120P008100002022-06-15 12:36PM EDT810.00487.210.000.000.00-11690.00%
SHOP230120P008200002022-05-27 12:08PM EDT820.00457.50433.90444.900.00-1330.00%
SHOP230120P008300002022-06-06 9:30AM EDT830.00466.690.000.000.00-22360.00%
SHOP230120P008400002022-06-15 10:02AM EDT840.00530.600.000.000.00-1400.00%
SHOP230120P008500002022-06-15 3:53PM EDT850.00525.000.000.000.00-13710.00%
SHOP230120P008600002022-06-22 11:05AM EDT860.00519.050.000.000.00-1800.00%
SHOP230120P008700002022-05-09 12:46PM EDT870.00529.30478.60487.800.00-1720.00%
SHOP230120P008800002022-06-15 12:54PM EDT880.00565.000.000.000.00-5800.00%
SHOP230120P008900002022-05-25 2:16PM EDT890.00561.00501.30513.300.00-1200.00%
SHOP230120P009000002022-06-27 9:39AM EDT900.00525.000.000.000.00-12800.00%
SHOP230120P009050002022-03-18 10:36AM EDT905.00298.30344.00355.200.00-1320.00%
SHOP230120P009100002022-05-05 9:44AM EDT910.00509.02551.40564.100.00-12430.00%
SHOP230120P009150002022-05-31 12:25PM EDT915.00537.640.000.000.00-2130.00%
SHOP230120P009200002022-05-31 3:05PM EDT920.00549.000.000.000.00-1330.00%
SHOP230120P009250002022-06-08 11:03AM EDT925.00541.100.000.000.00-61260.00%
SHOP230120P009300002022-05-06 3:07PM EDT930.00551.52571.10583.900.00-2100.00%
SHOP230120P009350002022-05-05 9:51AM EDT935.00534.82576.00588.900.00-2970.00%
SHOP230120P009400002022-06-24 10:19AM EDT940.00558.940.000.000.00-2320.00%
SHOP230120P009450002022-04-28 3:38PM EDT945.00505.73570.20583.800.00-2330.00%
SHOP230120P009500002022-06-24 10:19AM EDT950.00568.870.000.000.00-2350.00%
SHOP230120P009550002022-06-15 1:15PM EDT955.00641.000.000.000.00-6320.00%
SHOP230120P009600002022-05-13 12:32PM EDT960.00567.04604.60618.300.00-1520.00%
SHOP230120P009650002022-01-13 3:59PM EDT965.00134.85233.90251.900.00-1200.00%
SHOP230120P009700002022-06-15 10:43AM EDT970.00662.080.000.000.00-710.00%
SHOP230120P009750002022-05-03 2:34PM EDT975.00519.60571.90585.200.00-2290.00%
SHOP230120P009800002022-05-31 3:04PM EDT980.00610.000.000.000.00-1290.00%
SHOP230120P009850002022-06-13 10:29AM EDT985.00665.000.000.000.00-110.00%
SHOP230120P009900002022-06-16 12:47PM EDT990.00679.400.000.000.00-450.00%
SHOP230120P009950002022-06-28 3:04PM EDT995.00643.750.000.000.00-140.00%
SHOP230120P010000002022-06-28 3:04PM EDT1,000.00648.700.000.000.00-11730.00%
SHOP230120P010100002022-06-10 3:49PM EDT1,010.00662.900.000.000.00-220.00%
SHOP230120P010200002022-05-04 3:23PM EDT1,020.00551.53660.10673.500.00-1120.00%
SHOP230120P010300002022-05-13 12:03PM EDT1,030.00635.00674.30688.200.00-1290.00%
SHOP230120P010400002022-05-05 11:56AM EDT1,040.00640.50680.10693.300.00-5420.00%
SHOP230120P010500002022-05-26 9:32AM EDT1,050.00720.01658.60672.000.00-150.00%
SHOP230120P010600002022-06-27 1:20PM EDT1,060.00685.500.000.000.00-1110.00%
SHOP230120P010700002022-06-14 3:26PM EDT1,070.00770.260.000.000.00-22220.00%
SHOP230120P010800002022-06-15 9:30AM EDT1,080.00773.530.000.000.00-120.00%
SHOP230120P010900002022-06-14 11:08AM EDT1,090.00787.000.000.000.00-1100.00%
SHOP230120P011000002022-06-03 11:36AM EDT1,100.00737.740.000.000.00-2440.00%
SHOP230120P011200002022-05-31 9:49AM EDT1,120.00750.840.000.000.00-220.00%
SHOP230120P011400002022-05-11 2:51PM EDT1,140.00815.00784.10798.100.00-1410.00%
SHOP230120P011600002022-05-18 11:26AM EDT1,160.00793.10832.90843.900.00-19430.00%
SHOP230120P011800002022-05-12 3:14PM EDT1,180.00839.73824.10838.100.00-130.00%
SHOP230120P012000002022-06-28 3:10PM EDT1,200.00851.200.000.000.00-1501890.00%
SHOP230120P012200002022-05-13 10:24AM EDT1,220.00830.86864.10878.100.00-15130.00%
SHOP230120P012400002022-05-11 12:26PM EDT1,240.00903.00884.10898.100.00-120.00%
SHOP230120P012600002022-05-24 10:58AM EDT1,260.00924.92897.10911.500.00-200.00%
SHOP230120P012800002022-05-02 3:06PM EDT1,280.00842.00911.40925.100.00-140.00%
SHOP230120P013000002022-06-28 3:10PM EDT1,300.00953.200.000.000.00-50640.00%
SHOP230120P013200002022-05-02 11:58AM EDT1,320.00885.00951.40964.900.00-110.00%
SHOP230120P013400002022-04-28 1:00PM EDT1,340.00905.00964.00978.100.00-160.00%
SHOP230120P013600002022-04-27 9:44AM EDT1,360.00925.83984.00998.000.00-550.00%
SHOP230120P013800002022-05-06 9:34AM EDT1,380.00995.891,019.801,033.500.00-1110.00%
SHOP230120P014000002022-06-28 3:10PM EDT1,400.001,051.600.000.000.00-90810.00%
SHOP230120P014200002022-05-24 1:34PM EDT1,420.001,089.751,049.401,063.700.00-110.00%
SHOP230120P014400002022-05-17 1:38PM EDT1,440.001,075.511,127.601,142.300.00-100.00%
SHOP230120P014600002022-05-17 1:38PM EDT1,460.001,095.561,147.601,162.300.00-190.00%
SHOP230120P014800002022-06-27 9:57AM EDT1,480.001,107.350.000.000.00-160.00%
SHOP230120P015000002022-06-27 9:57AM EDT1,500.001,127.450.000.000.00-1260.00%
SHOP230120P015200002022-05-05 9:30AM EDT1,520.001,115.971,159.801,173.200.00-130.00%
SHOP230120P015400002022-05-05 9:30AM EDT1,540.001,136.821,179.801,193.200.00-140.00%
SHOP230120P015600002022-03-03 12:49PM EDT1,560.00922.00862.30880.500.00-2230.00%
SHOP230120P015800002022-05-09 11:34AM EDT1,580.001,240.001,181.701,195.600.00-100.00%
SHOP230120P016000002022-06-28 3:10PM EDT1,600.001,251.700.000.000.00-1101090.00%
SHOP230120P016200002022-03-08 1:03PM EDT1,620.001,083.00968.50987.000.00-1130.00%
SHOP230120P016400002022-03-25 2:54PM EDT1,640.00963.401,170.001,188.400.00-430.00%
SHOP230120P016600002021-11-10 8:00AM EDT1,660.00391.20381.50401.000.00-100.00%
SHOP230120P016800002022-06-21 1:55PM EDT1,680.001,349.700.000.000.00-20130.00%
SHOP230120P017000002022-04-13 2:13PM EDT1,700.001,091.031,290.201,305.000.00-110.00%
SHOP230120P017200002022-03-08 10:37AM EDT1,720.001,177.931,064.901,081.000.00-280.00%
SHOP230120P017400002022-02-17 12:37PM EDT1,740.001,031.571,177.501,195.200.00-1000.00%
SHOP230120P017600002022-06-21 1:55PM EDT1,760.001,429.700.000.000.00-10100.00%
SHOP230120P017800002022-06-21 1:55PM EDT1,780.001,449.700.000.000.00-160.00%
SHOP230120P018000002022-04-27 11:48AM EDT1,800.001,380.901,424.001,438.100.00-720.00%
SHOP230120P018200002021-11-19 4:07PM EDT1,820.00389.00591.50606.900.00-2100.00%
SHOP230120P018400002021-11-19 2:17PM EDT1,840.00390.00607.50625.500.00-570.00%
SHOP230120P018600002022-06-21 1:55PM EDT1,860.001,529.700.000.000.00-10100.00%
SHOP230120P018800002022-06-09 2:06PM EDT1,880.001,503.430.000.000.00-230.00%
SHOP230120P019000002021-11-19 2:00PM EDT1,900.00427.60657.60673.500.00-350.00%
SHOP230120P019200002021-11-10 8:00AM EDT1,920.00575.70572.00590.500.00-560.00%
SHOP230120P019600002022-05-02 1:23PM EDT1,960.001,524.171,591.301,605.200.00-240.00%
SHOP230120P019800002022-06-21 1:55PM EDT1,980.001,649.700.000.000.00-1050.00%
SHOP230120P020000002022-06-21 1:55PM EDT2,000.001,669.700.000.000.00-1050.00%
SHOP230120P021000002022-06-09 2:08PM EDT2,100.001,723.370.000.000.00-120.00%
SHOP230120P022000002022-04-19 10:49AM EDT2,200.001,595.301,797.601,813.200.00-120.00%
SHOP230120P023000002022-03-21 9:33AM EDT2,300.001,605.500.000.000.00-100.00%
SHOP230120P024000002022-03-01 11:47AM EDT2,400.001,701.001,697.001,715.600.00-200.00%
SHOP230120P025000002022-03-21 9:43AM EDT2,500.001,817.500.000.000.00-100.00%