Singapore markets closed
Straits Times Index
3,165.50 -16.47 (-0.52%) S&P 500
3,655.04 -38.19 (-1.03%) Dow
29,260.81 -329.60 (-1.11%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
20,215.10 +1,296.10 (+6.85%) CMC Crypto 200
461.63 +28.53 (+6.59%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220930C00021000 | 2022-09-21 10:36AM EDT | 21.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SHOP220930C00021500 | 2022-09-23 3:44PM EDT | 21.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHOP220930C00022000 | 2022-09-26 10:11AM EDT | 22.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SHOP220930C00023000 | 2022-09-19 9:47AM EDT | 23.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP220930C00023500 | 2022-09-26 1:19PM EDT | 23.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| SHOP220930C00024000 | 2022-09-26 1:02PM EDT | 24.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SHOP220930C00024500 | 2022-09-26 12:10PM EDT | 24.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHOP220930C00025000 | 2022-09-26 1:59PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 0.00% |
| SHOP220930C00025500 | 2022-09-26 1:25PM EDT | 25.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SHOP220930C00026000 | 2022-09-26 3:59PM EDT | 26.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 107 | 0.00% |
| SHOP220930C00026500 | 2022-09-26 3:43PM EDT | 26.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 0.00% |
| SHOP220930C00027000 | 2022-09-26 2:52PM EDT | 27.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 80 | 162 | 0.00% |
| SHOP220930C00027500 | 2022-09-26 3:11PM EDT | 27.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 153 | 179 | 0.00% |
| SHOP220930C00028000 | 2022-09-26 3:58PM EDT | 28.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 472 | 468 | 0.00% |
| SHOP220930C00028500 | 2022-09-26 3:59PM EDT | 28.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,355 | 693 | 3.13% |
| SHOP220930C00029000 | 2022-09-26 3:58PM EDT | 29.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,092 | 1,855 | 6.25% |
| SHOP220930C00029500 | 2022-09-26 3:59PM EDT | 29.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3,466 | 868 | 12.50% |
| SHOP220930C00030000 | 2022-09-26 3:59PM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8,686 | 4,138 | 12.50% |
| SHOP220930C00030500 | 2022-09-26 3:59PM EDT | 30.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 649 | 531 | 25.00% |
| SHOP220930C00031000 | 2022-09-26 3:54PM EDT | 31.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,536 | 3,155 | 25.00% |
| SHOP220930C00031500 | 2022-09-26 3:52PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 851 | 815 | 25.00% |
| SHOP220930C00032000 | 2022-09-26 3:54PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,601 | 2,389 | 25.00% |
| SHOP220930C00032500 | 2022-09-26 3:59PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,336 | 25.00% |
| SHOP220930C00033000 | 2022-09-26 3:55PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,840 | 2,261 | 50.00% |
| SHOP220930C00033500 | 2022-09-26 3:54PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 117 | 599 | 50.00% |
| SHOP220930C00034000 | 2022-09-26 3:48PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 429 | 1,695 | 50.00% |
| SHOP220930C00034500 | 2022-09-26 1:01PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 593 | 50.00% |
| SHOP220930C00035000 | 2022-09-26 3:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 694 | 4,416 | 50.00% |
| SHOP220930C00035500 | 2022-09-26 3:10PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 572 | 50.00% |
| SHOP220930C00036000 | 2022-09-26 3:55PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,513 | 2,156 | 50.00% |
| SHOP220930C00036500 | 2022-09-26 1:57PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 634 | 50.00% |
| SHOP220930C00037000 | 2022-09-26 1:20PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 1,006 | 50.00% |
| SHOP220930C00037500 | 2022-09-26 10:41AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 519 | 50.00% |
| SHOP220930C00038000 | 2022-09-26 12:49PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 865 | 50.00% |
| SHOP220930C00038500 | 2022-09-26 3:52PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 50.00% |
| SHOP220930C00039000 | 2022-09-26 1:48PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 1,155 | 50.00% |
| SHOP220930C00039500 | 2022-09-26 11:23AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 85 | 50.00% |
| SHOP220930C00040000 | 2022-09-26 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 1,679 | 50.00% |
| SHOP220930C00040500 | 2022-09-26 3:57PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| SHOP220930C00041000 | 2022-09-26 10:16AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 500 | 50.00% |
| SHOP220930C00042000 | 2022-09-26 12:32PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 50.00% |
| SHOP220930C00043000 | 2022-09-26 10:37AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 50.00% |
| SHOP220930C00044000 | 2022-09-22 3:48PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| SHOP220930C00045000 | 2022-09-26 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 958 | 50.00% |
| SHOP220930C00046000 | 2022-09-23 10:12AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 50.00% |
| SHOP220930C00047000 | 2022-09-26 10:29AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 269 | 50.00% |
| SHOP220930C00048000 | 2022-09-26 1:10PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 261 | 50.00% |
| SHOP220930C00049000 | 2022-09-22 3:38PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 104 | 50.00% |
| SHOP220930C00050000 | 2022-09-23 3:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 524 | 50.00% |
| SHOP220930C00055000 | 2022-09-23 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 299 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220930P00020000 | 2022-09-22 3:39PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 50.00% |
| SHOP220930P00021000 | 2022-09-23 3:07PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 462 | 50.00% |
| SHOP220930P00021500 | 2022-09-26 2:51PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SHOP220930P00022000 | 2022-09-26 3:38PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 366 | 50.00% |
| SHOP220930P00022500 | 2022-09-26 1:31PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 383 | 50.00% |
| SHOP220930P00023000 | 2022-09-26 3:59PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 358 | 734 | 50.00% |
| SHOP220930P00023500 | 2022-09-26 3:43PM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 236 | 297 | 50.00% |
| SHOP220930P00024000 | 2022-09-26 3:19PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 435 | 1,721 | 50.00% |
| SHOP220930P00024500 | 2022-09-26 3:44PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 148 | 330 | 25.00% |
| SHOP220930P00025000 | 2022-09-26 3:57PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 497 | 1,681 | 25.00% |
| SHOP220930P00025500 | 2022-09-26 3:53PM EDT | 25.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 204 | 349 | 25.00% |
| SHOP220930P00026000 | 2022-09-26 3:56PM EDT | 26.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 924 | 1,369 | 25.00% |
| SHOP220930P00026500 | 2022-09-26 3:59PM EDT | 26.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 243 | 430 | 12.50% |
| SHOP220930P00027000 | 2022-09-26 3:59PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,453 | 1,692 | 12.50% |
| SHOP220930P00027500 | 2022-09-26 3:59PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 705 | 1,415 | 6.25% |
| SHOP220930P00028000 | 2022-09-26 3:59PM EDT | 28.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,354 | 1,526 | 3.13% |
| SHOP220930P00028500 | 2022-09-26 3:59PM EDT | 28.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,308 | 1,113 | 0.00% |
| SHOP220930P00029000 | 2022-09-26 3:59PM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,826 | 1,952 | 0.00% |
| SHOP220930P00029500 | 2022-09-26 3:48PM EDT | 29.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 543 | 1,425 | 0.00% |
| SHOP220930P00030000 | 2022-09-26 3:57PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 545 | 3,222 | 0.00% |
| SHOP220930P00030500 | 2022-09-26 1:20PM EDT | 30.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 54 | 380 | 0.00% |
| SHOP220930P00031000 | 2022-09-26 3:02PM EDT | 31.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 107 | 1,905 | 0.00% |
| SHOP220930P00031500 | 2022-09-26 3:33PM EDT | 31.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 563 | 0.00% |
| SHOP220930P00032000 | 2022-09-26 3:17PM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 49 | 1,635 | 0.00% |
| SHOP220930P00032500 | 2022-09-26 3:17PM EDT | 32.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 551 | 0.00% |
| SHOP220930P00033000 | 2022-09-26 2:34PM EDT | 33.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 7 | 1,230 | 0.00% |
| SHOP220930P00033500 | 2022-09-23 3:54PM EDT | 33.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 222 | 0.00% |
| SHOP220930P00034000 | 2022-09-26 3:04PM EDT | 34.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 36 | 906 | 0.00% |
| SHOP220930P00034500 | 2022-09-26 3:36PM EDT | 34.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 224 | 0.00% |
| SHOP220930P00035000 | 2022-09-26 1:20PM EDT | 35.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 5 | 486 | 0.00% |
| SHOP220930P00035500 | 2022-09-26 3:09PM EDT | 35.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SHOP220930P00036000 | 2022-09-26 2:10PM EDT | 36.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 0.00% |
| SHOP220930P00036500 | 2022-09-21 12:33PM EDT | 36.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SHOP220930P00037000 | 2022-09-26 2:42PM EDT | 37.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 803 | 0.00% |
| SHOP220930P00037500 | 2022-09-23 3:31PM EDT | 37.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SHOP220930P00038000 | 2022-09-26 12:43PM EDT | 38.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| SHOP220930P00038500 | 2022-09-19 11:18AM EDT | 38.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SHOP220930P00039000 | 2022-09-22 9:33AM EDT | 39.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SHOP220930P00039500 | 2022-09-20 10:40AM EDT | 39.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SHOP220930P00040000 | 2022-09-26 9:40AM EDT | 40.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| SHOP220930P00041000 | 2022-09-22 11:28AM EDT | 41.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SHOP220930P00042000 | 2022-09-22 2:54PM EDT | 42.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SHOP220930P00043000 | 2022-09-22 1:25PM EDT | 43.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 0.00% |
| SHOP220930P00044000 | 2022-09-15 10:07AM EDT | 44.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHOP220930P00045000 | 2022-09-22 10:55AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SHOP220930P00046000 | 2022-09-23 3:30PM EDT | 46.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SHOP220930P00047000 | 2022-09-16 9:35AM EDT | 47.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP220930P00048000 | 2022-09-14 12:04PM EDT | 48.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP220930P00055000 | 2022-08-30 2:43PM EDT | 55.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
