Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,764.18 +3.07 (+0.04%) BTC-USD
23,039.13 +3.35 (+0.01%) CMC Crypto 200
522.10 +5.10 (+0.99%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230127C00020000 | 2023-01-11 3:44PM EST | 20.00 | 16.45 | 29.00 | 29.45 | 0.00 | - | - | 2 | 1,064.06% |
| SHOP230127C00023000 | 2023-01-26 2:45PM EST | 23.00 | 25.15 | 25.95 | 26.35 | 0.00 | - | 1 | 0 | 875.00% |
| SHOP230127C00025000 | 2023-01-27 10:02AM EST | 25.00 | 24.00 | 24.00 | 24.50 | +1.04 | +4.53% | 1 | 17 | 837.50% |
| SHOP230127C00026000 | 2023-01-27 10:02AM EST | 26.00 | 23.00 | 23.10 | 23.50 | +1.02 | +4.64% | 2 | 3 | 816.41% |
| SHOP230127C00027000 | 2023-01-26 2:44PM EST | 27.00 | 21.11 | 22.05 | 22.40 | 0.00 | - | 1 | 106 | 744.53% |
| SHOP230127C00028000 | 2023-01-25 9:46AM EST | 28.00 | 17.86 | 20.85 | 21.45 | 0.00 | - | 1 | 51 | 673.44% |
| SHOP230127C00029000 | 2023-01-23 2:46PM EST | 29.00 | 14.30 | 19.85 | 20.30 | 0.00 | - | 2 | 50 | 601.56% |
| SHOP230127C00030000 | 2023-01-27 9:41AM EST | 30.00 | 18.43 | 19.00 | 19.25 | +0.44 | +2.45% | 5 | 33 | 591.41% |
| SHOP230127C00031000 | 2023-01-25 10:38AM EST | 31.00 | 13.50 | 18.00 | 18.40 | 0.00 | - | 1 | 37 | 587.50% |
| SHOP230127C00031500 | 2023-01-23 1:01PM EST | 31.50 | 11.95 | 17.50 | 17.85 | 0.00 | - | 1 | 3 | 560.94% |
| SHOP230127C00032000 | 2023-01-26 3:35PM EST | 32.00 | 16.04 | 17.05 | 17.20 | 0.00 | - | 9 | 116 | 525.00% |
| SHOP230127C00032500 | 2023-01-26 2:37PM EST | 32.50 | 15.60 | 16.55 | 16.90 | 0.00 | - | 1 | 3 | 545.31% |
| SHOP230127C00033000 | 2023-01-27 10:33AM EST | 33.00 | 16.20 | 16.00 | 16.25 | +2.95 | +22.26% | 1 | 151 | 493.36% |
| SHOP230127C00033500 | 2023-01-27 10:30AM EST | 33.50 | 15.60 | 15.50 | 15.75 | +6.18 | +65.61% | 1 | 44 | 478.13% |
| SHOP230127C00034000 | 2023-01-27 9:46AM EST | 34.00 | 14.57 | 15.15 | 15.35 | +1.27 | +9.55% | 1 | 139 | 503.91% |
| SHOP230127C00034500 | 2023-01-24 3:45PM EST | 34.50 | 7.93 | 14.55 | 14.80 | 0.00 | - | 5 | 72 | 464.06% |
| SHOP230127C00035000 | 2023-01-26 2:37PM EST | 35.00 | 13.05 | 14.05 | 14.25 | 0.00 | - | 2 | 408 | 440.63% |
| SHOP230127C00035500 | 2023-01-26 10:31AM EST | 35.50 | 12.48 | 13.55 | 13.70 | 0.00 | - | 2 | 92 | 417.19% |
| SHOP230127C00036000 | 2023-01-27 10:14AM EST | 36.00 | 13.20 | 13.05 | 13.20 | +1.15 | +9.54% | 43 | 646 | 402.34% |
| SHOP230127C00036500 | 2023-01-26 1:01PM EST | 36.50 | 10.80 | 12.55 | 12.80 | 0.00 | - | 20 | 869 | 403.13% |
| SHOP230127C00037000 | 2023-01-26 3:35PM EST | 37.00 | 11.07 | 12.10 | 12.40 | 0.00 | - | 43 | 1,455 | 408.59% |
| SHOP230127C00037500 | 2023-01-27 10:26AM EST | 37.50 | 11.40 | 11.60 | 11.85 | +0.55 | +5.07% | 4 | 699 | 386.72% |
| SHOP230127C00038000 | 2023-01-26 1:17PM EST | 38.00 | 10.89 | 11.05 | 11.25 | +1.87 | +20.73% | 21 | 888 | 351.56% |
| SHOP230127C00038500 | 2023-01-27 9:59AM EST | 38.50 | 10.15 | 10.70 | 10.80 | +0.55 | +5.73% | 3 | 510 | 363.28% |
| SHOP230127C00039000 | 2023-01-27 10:36AM EST | 39.00 | 10.25 | 10.05 | 10.20 | +1.15 | +12.64% | 242 | 2,002 | 316.41% |
| SHOP230127C00039500 | 2023-01-27 9:56AM EST | 39.50 | 9.10 | 9.55 | 9.75 | +0.51 | +5.94% | 209 | 1,938 | 308.98% |
| SHOP230127C00040000 | 2023-01-27 10:34AM EST | 40.00 | 9.18 | 9.05 | 9.20 | +0.88 | +10.60% | 124 | 4,121 | 288.67% |
| SHOP230127C00040500 | 2023-01-27 10:00AM EST | 40.50 | 8.35 | 8.60 | 8.80 | +0.70 | +9.15% | 5 | 718 | 292.58% |
| SHOP230127C00041000 | 2023-01-27 10:06AM EST | 41.00 | 8.18 | 8.20 | 8.35 | +0.88 | +12.05% | 26 | 6,714 | 294.14% |
| SHOP230127C00041500 | 2023-01-27 10:33AM EST | 41.50 | 7.75 | 7.55 | 7.70 | +1.55 | +25.00% | 28 | 2,712 | 247.27% |
| SHOP230127C00042000 | 2023-01-27 10:26AM EST | 42.00 | 6.80 | 7.15 | 7.35 | +0.71 | +11.66% | 54 | 1,353 | 259.77% |
| SHOP230127C00042500 | 2023-01-27 9:57AM EST | 42.50 | 6.07 | 6.65 | 6.75 | +0.65 | +11.99% | 6 | 1,113 | 235.55% |
| SHOP230127C00043000 | 2023-01-27 10:35AM EST | 43.00 | 6.13 | 6.05 | 6.40 | +0.76 | +14.15% | 33 | 2,416 | 226.17% |
| SHOP230127C00043500 | 2023-01-27 10:11AM EST | 43.50 | 5.75 | 5.55 | 5.75 | +1.87 | +48.20% | 1 | 1,296 | 197.66% |
| SHOP230127C00044000 | 2023-01-27 10:14AM EST | 44.00 | 5.28 | 5.15 | 5.25 | +0.98 | +22.79% | 61 | 2,513 | 192.58% |
| SHOP230127C00044500 | 2023-01-26 2:06PM EST | 44.50 | 3.50 | 4.55 | 4.75 | 0.00 | - | 28 | 655 | 169.53% |
| SHOP230127C00045000 | 2023-01-27 10:34AM EST | 45.00 | 4.25 | 4.20 | 4.40 | +0.90 | +26.87% | 181 | 4,917 | 179.30% |
| SHOP230127C00045500 | 2023-01-27 10:09AM EST | 45.50 | 3.75 | 3.65 | 3.80 | +1.09 | +40.98% | 23 | 1,295 | 152.93% |
| SHOP230127C00046000 | 2023-01-27 10:22AM EST | 46.00 | 3.10 | 3.10 | 3.20 | +0.85 | +37.78% | 87 | 2,960 | 126.76% |
| SHOP230127C00046500 | 2023-01-27 10:29AM EST | 46.50 | 2.63 | 2.66 | 2.81 | +0.74 | +39.15% | 89 | 1,382 | 123.83% |
| SHOP230127C00047000 | 2023-01-27 10:37AM EST | 47.00 | 2.36 | 2.07 | 2.23 | +0.80 | +51.28% | 226 | 4,595 | 96.88% |
| SHOP230127C00047500 | 2023-01-27 10:31AM EST | 47.50 | 1.68 | 1.70 | 1.89 | +0.47 | +38.84% | 225 | 1,256 | 98.24% |
| SHOP230127C00048000 | 2023-01-27 10:36AM EST | 48.00 | 1.24 | 1.21 | 1.28 | +0.38 | +44.19% | 762 | 9,265 | 74.61% |
| SHOP230127C00049000 | 2023-01-27 10:37AM EST | 49.00 | 0.57 | 0.55 | 0.57 | +0.15 | +35.71% | 3,553 | 4,649 | 62.50% |
| SHOP230127C00050000 | 2023-01-27 10:36AM EST | 50.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 5,409 | 6,846 | 55.08% |
| SHOP230127C00055000 | 2023-01-26 2:37PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 403 | 706 | 90.63% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230127P00020000 | 2023-01-19 1:04PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 119 | 575.00% |
| SHOP230127P00023000 | 2023-01-20 9:49AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 321 | 500.00% |
| SHOP230127P00024000 | 2023-01-20 9:47AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 223 | 347 | 475.00% |
| SHOP230127P00025000 | 2023-01-23 12:15PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,233 | 450.00% |
| SHOP230127P00026000 | 2023-01-20 1:48PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 510 | 507 | 425.00% |
| SHOP230127P00027000 | 2023-01-26 3:24PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 320 | 393.75% |
| SHOP230127P00028000 | 2023-01-25 11:15AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 160 | 375.00% |
| SHOP230127P00029000 | 2023-01-26 3:58PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,315 | 350.00% |
| SHOP230127P00030000 | 2023-01-26 3:58PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 912 | 337.50% |
| SHOP230127P00031000 | 2023-01-25 12:06PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 619 | 312.50% |
| SHOP230127P00031500 | 2023-01-23 9:33AM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 257 | 300.00% |
| SHOP230127P00032000 | 2023-01-23 12:50PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 624 | 1,137 | 287.50% |
| SHOP230127P00032500 | 2023-01-25 11:41AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 354 | 281.25% |
| SHOP230127P00033000 | 2023-01-26 10:55AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 650 | 275.00% |
| SHOP230127P00033500 | 2023-01-27 9:30AM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 340 | 262.50% |
| SHOP230127P00034000 | 2023-01-25 9:38AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,031 | 250.00% |
| SHOP230127P00034500 | 2023-01-27 9:46AM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 274 | 243.75% |
| SHOP230127P00035000 | 2023-01-27 10:02AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,494 | 237.50% |
| SHOP230127P00035500 | 2023-01-26 12:41PM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 684 | 225.00% |
| SHOP230127P00036000 | 2023-01-27 9:36AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,176 | 212.50% |
| SHOP230127P00036500 | 2023-01-26 11:10AM EST | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,271 | 206.25% |
| SHOP230127P00037000 | 2023-01-26 1:57PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,101 | 193.75% |
| SHOP230127P00037500 | 2023-01-26 2:45PM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 429 | 187.50% |
| SHOP230127P00038000 | 2023-01-26 1:57PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,673 | 181.25% |
| SHOP230127P00038500 | 2023-01-26 3:59PM EST | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 1,367 | 175.00% |
| SHOP230127P00039000 | 2023-01-27 10:02AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,977 | 162.50% |
| SHOP230127P00039500 | 2023-01-27 10:33AM EST | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,262 | 156.25% |
| SHOP230127P00040000 | 2023-01-27 10:30AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,082 | 143.75% |
| SHOP230127P00040500 | 2023-01-27 10:09AM EST | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,179 | 137.50% |
| SHOP230127P00041000 | 2023-01-27 10:30AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 946 | 131.25% |
| SHOP230127P00041500 | 2023-01-27 10:09AM EST | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,300 | 121.88% |
| SHOP230127P00042000 | 2023-01-27 10:31AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,531 | 112.50% |
| SHOP230127P00042500 | 2023-01-26 3:58PM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,035 | 106.25% |
| SHOP230127P00043000 | 2023-01-27 10:24AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,909 | 96.88% |
| SHOP230127P00043500 | 2023-01-27 10:03AM EST | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,072 | 90.63% |
| SHOP230127P00044000 | 2023-01-27 10:17AM EST | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 2,532 | 81.25% |
| SHOP230127P00044500 | 2023-01-27 10:10AM EST | 44.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 2,344 | 75.00% |
| SHOP230127P00045000 | 2023-01-27 10:33AM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 91 | 2,628 | 65.63% |
| SHOP230127P00046000 | 2023-01-27 10:23AM EST | 46.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 409 | 1,854 | 59.38% |
| SHOP230127P00047000 | 2023-01-27 10:30AM EST | 47.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 858 | 1,531 | 46.88% |
| SHOP230127P00048000 | 2023-01-27 10:36AM EST | 48.00 | 0.07 | 0.07 | 0.08 | -0.45 | -86.54% | 2,056 | 1,380 | 34.57% |
| SHOP230127P00049000 | 2023-01-27 10:34AM EST | 49.00 | 0.36 | 0.35 | 0.37 | -0.71 | -66.36% | 803 | 497 | 27.34% |
| SHOP230127P00050000 | 2023-01-27 10:36AM EST | 50.00 | 0.89 | 0.94 | 0.98 | -1.18 | -57.00% | 440 | 255 | 0.00% |
| SHOP230127P00055000 | 2023-01-26 10:04AM EST | 55.00 | 6.35 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
