Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,666.32 -26.91 (-0.73%) Dow
29,345.04 -245.37 (-0.83%) Nasdaq
10,848.14 -19.78 (-0.18%) BTC-USD
19,081.51 +72.81 (+0.38%) CMC Crypto 200
438.05 +4.95 (+1.14%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
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 | 7.30 | 7.60 | 0.00 | - | - | 6 | 126.56% |
| SHOP220930C00021500 | 2022-09-23 3:44PM EDT | 21.50 | 7.40 | 6.90 | 7.10 | 0.00 | - | 2 | 2 | 118.75% |
| SHOP220930C00022000 | 2022-09-26 10:11AM EDT | 22.00 | 7.25 | 6.35 | 6.60 | -0.10 | -1.36% | 7 | 7 | 109.38% |
| SHOP220930C00023000 | 2022-09-19 9:47AM EDT | 23.00 | 8.69 | 5.40 | 5.55 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP220930C00023500 | 2022-09-26 9:49AM EDT | 23.50 | 5.75 | 4.90 | 5.05 | +0.75 | +15.00% | 2 | 21 | 0.00% |
| SHOP220930C00024000 | 2022-09-23 10:11AM EDT | 24.00 | 4.10 | 4.40 | 4.65 | 0.00 | - | 3 | 6 | 95.70% |
| SHOP220930C00024500 | 2022-09-23 10:06AM EDT | 24.50 | 4.30 | 3.95 | 4.20 | +0.80 | +22.86% | 2 | 2 | 97.66% |
| SHOP220930C00025000 | 2022-09-26 12:26PM EDT | 25.00 | 3.70 | 3.60 | 3.70 | -0.20 | -5.13% | 2 | 73 | 77.34% |
| SHOP220930C00025500 | 2022-09-23 3:50PM EDT | 25.50 | 3.55 | 3.15 | 3.30 | 0.00 | - | 31 | 17 | 82.03% |
| SHOP220930C00026000 | 2022-09-26 9:39AM EDT | 26.00 | 3.50 | 2.69 | 2.81 | +0.40 | +12.90% | 15 | 104 | 75.39% |
| SHOP220930C00026500 | 2022-09-26 11:22AM EDT | 26.50 | 2.65 | 2.30 | 2.36 | +0.21 | +8.61% | 9 | 69 | 74.22% |
| SHOP220930C00027000 | 2022-09-26 12:30PM EDT | 27.00 | 2.05 | 1.95 | 2.01 | -0.34 | -14.23% | 39 | 137 | 77.25% |
| SHOP220930C00027500 | 2022-09-26 12:34PM EDT | 27.50 | 1.70 | 1.63 | 1.66 | -0.37 | -17.87% | 44 | 114 | 77.83% |
| SHOP220930C00028000 | 2022-09-26 12:46PM EDT | 28.00 | 1.33 | 1.33 | 1.36 | -0.35 | -20.83% | 262 | 298 | 78.13% |
| SHOP220930C00028500 | 2022-09-26 12:45PM EDT | 28.50 | 1.07 | 1.09 | 1.12 | -0.36 | -25.17% | 1,024 | 862 | 80.08% |
| SHOP220930C00029000 | 2022-09-26 12:44PM EDT | 29.00 | 0.84 | 0.86 | 0.90 | -0.30 | -26.32% | 1,597 | 1,441 | 80.27% |
| SHOP220930C00029500 | 2022-09-26 12:35PM EDT | 29.50 | 0.69 | 0.64 | 0.68 | -0.24 | -25.81% | 3,236 | 676 | 78.13% |
| SHOP220930C00030000 | 2022-09-26 12:45PM EDT | 30.00 | 0.50 | 0.50 | 0.51 | -0.23 | -31.51% | 7,870 | 2,060 | 78.32% |
| SHOP220930C00030500 | 2022-09-26 12:40PM EDT | 30.50 | 0.40 | 0.39 | 0.40 | -0.20 | -33.33% | 505 | 274 | 79.88% |
| SHOP220930C00031000 | 2022-09-26 12:46PM EDT | 31.00 | 0.28 | 0.29 | 0.31 | -0.18 | -39.13% | 1,344 | 1,870 | 80.47% |
| SHOP220930C00031500 | 2022-09-26 12:46PM EDT | 31.50 | 0.22 | 0.21 | 0.22 | -0.14 | -38.89% | 700 | 416 | 79.88% |
| SHOP220930C00032000 | 2022-09-26 12:47PM EDT | 32.00 | 0.17 | 0.16 | 0.17 | -0.12 | -41.38% | 1,325 | 1,828 | 81.25% |
| SHOP220930C00032500 | 2022-09-26 12:20PM EDT | 32.50 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 724 | 851 | 84.38% |
| SHOP220930C00033000 | 2022-09-26 12:47PM EDT | 33.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1,258 | 1,776 | 85.94% |
| SHOP220930C00033500 | 2022-09-26 12:34PM EDT | 33.50 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 110 | 556 | 88.28% |
| SHOP220930C00034000 | 2022-09-26 12:25PM EDT | 34.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 361 | 1,595 | 89.06% |
| SHOP220930C00034500 | 2022-09-26 12:05PM EDT | 34.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 171 | 503 | 92.19% |
| SHOP220930C00035000 | 2022-09-26 12:46PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 498 | 4,396 | 97.66% |
| SHOP220930C00035500 | 2022-09-26 12:26PM EDT | 35.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 107 | 553 | 99.22% |
| SHOP220930C00036000 | 2022-09-26 11:56AM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,466 | 1,040 | 100.00% |
| SHOP220930C00036500 | 2022-09-26 12:15PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 44 | 603 | 99.61% |
| SHOP220930C00037000 | 2022-09-26 12:13PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 1,002 | 104.69% |
| SHOP220930C00037500 | 2022-09-26 10:30AM EDT | 37.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 519 | 112.50% |
| SHOP220930C00038000 | 2022-09-26 10:51AM EDT | 38.00 | 0.02 | 0.03 | 0.03 | -0.01 | -33.33% | 19 | 854 | 117.19% |
| SHOP220930C00038500 | 2022-09-26 12:13PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 29 | 98 | 117.97% |
| SHOP220930C00039000 | 2022-09-26 11:29AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 969 | 118.75% |
| SHOP220930C00039500 | 2022-09-26 11:23AM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 59 | 121.88% |
| SHOP220930C00040000 | 2022-09-26 10:33AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 1,756 | 121.88% |
| SHOP220930C00040500 | 2022-09-26 11:41AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 21 | 1 | 125.00% |
| SHOP220930C00041000 | 2022-09-26 10:16AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 500 | 129.69% |
| SHOP220930C00042000 | 2022-09-26 12:32PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 355 | 137.50% |
| SHOP220930C00043000 | 2022-09-26 10:25AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 218 | 143.75% |
| SHOP220930C00044000 | 2022-09-22 3:48PM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 263 | 150.00% |
| SHOP220930C00045000 | 2022-09-26 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 40 | 996 | 150.00% |
| SHOP220930C00046000 | 2022-09-23 10:12AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 262 | 164.06% |
| SHOP220930C00047000 | 2022-09-26 10:29AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 150 | 177 | 171.88% |
| SHOP220930C00048000 | 2022-09-26 10:07AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 118 | 168.75% |
| 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 | 0.02 | 0.00 | - | 20 | 299 | 206.25% |
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 | 0.03 | 0.00 | - | 6 | 57 | 134.38% |
| SHOP220930P00021000 | 2022-09-23 3:07PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 462 | 112.50% |
| SHOP220930P00021500 | 2022-09-23 2:10PM EDT | 21.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 109.38% |
| SHOP220930P00022000 | 2022-09-26 9:49AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 14 | 349 | 101.56% |
| SHOP220930P00022500 | 2022-09-26 11:06AM EDT | 22.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 261 | 101.56% |
| SHOP220930P00023000 | 2022-09-26 11:56AM EDT | 23.00 | 0.03 | 0.04 | 0.04 | -0.04 | -57.14% | 46 | 532 | 101.56% |
| SHOP220930P00023500 | 2022-09-26 12:42PM EDT | 23.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 223 | 67 | 101.56% |
| SHOP220930P00024000 | 2022-09-26 12:24PM EDT | 24.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 375 | 1,758 | 98.44% |
| SHOP220930P00024500 | 2022-09-26 12:34PM EDT | 24.50 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 131 | 205 | 97.66% |
| SHOP220930P00025000 | 2022-09-26 12:38PM EDT | 25.00 | 0.16 | 0.17 | 0.18 | -0.04 | -20.00% | 312 | 1,354 | 96.48% |
| SHOP220930P00025500 | 2022-09-26 11:37AM EDT | 25.50 | 0.20 | 0.22 | 0.23 | -0.08 | -28.57% | 90 | 230 | 93.16% |
| SHOP220930P00026000 | 2022-09-26 12:45PM EDT | 26.00 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 309 | 997 | 92.38% |
| SHOP220930P00026500 | 2022-09-26 12:43PM EDT | 26.50 | 0.42 | 0.42 | 0.43 | -0.02 | -4.55% | 143 | 331 | 92.19% |
| SHOP220930P00027000 | 2022-09-26 12:44PM EDT | 27.00 | 0.57 | 0.55 | 0.57 | +0.01 | +1.79% | 1,208 | 1,346 | 91.41% |
| SHOP220930P00027500 | 2022-09-26 12:44PM EDT | 27.50 | 0.73 | 0.69 | 0.72 | +0.01 | +1.39% | 599 | 1,229 | 89.06% |
| SHOP220930P00028000 | 2022-09-26 12:47PM EDT | 28.00 | 0.89 | 0.88 | 0.91 | -0.01 | -1.11% | 624 | 1,133 | 87.89% |
| SHOP220930P00028500 | 2022-09-26 12:47PM EDT | 28.50 | 1.13 | 1.10 | 1.15 | +0.01 | +0.89% | 1,062 | 809 | 87.30% |
| SHOP220930P00029000 | 2022-09-26 12:45PM EDT | 29.00 | 1.45 | 1.42 | 1.44 | +0.11 | +8.21% | 1,546 | 1,923 | 89.75% |
| SHOP220930P00029500 | 2022-09-26 12:43PM EDT | 29.50 | 1.75 | 1.72 | 1.76 | +0.19 | +12.18% | 482 | 1,315 | 90.23% |
| SHOP220930P00030000 | 2022-09-26 12:44PM EDT | 30.00 | 2.10 | 2.02 | 2.12 | +0.14 | +7.14% | 227 | 3,375 | 89.84% |
| SHOP220930P00030500 | 2022-09-26 12:23PM EDT | 30.50 | 2.33 | 2.39 | 2.50 | +0.05 | +2.19% | 53 | 374 | 91.02% |
| SHOP220930P00031000 | 2022-09-26 12:44PM EDT | 31.00 | 2.90 | 2.84 | 2.93 | +0.22 | +8.21% | 97 | 1,948 | 96.29% |
| SHOP220930P00031500 | 2022-09-26 12:28PM EDT | 31.50 | 3.20 | 3.15 | 3.30 | -0.27 | -7.78% | 9 | 571 | 89.65% |
| SHOP220930P00032000 | 2022-09-26 10:28AM EDT | 32.00 | 3.36 | 3.65 | 3.75 | -0.04 | -1.18% | 35 | 1,653 | 95.51% |
| SHOP220930P00032500 | 2022-09-26 11:46AM EDT | 32.50 | 3.95 | 4.10 | 4.25 | -0.17 | -4.13% | 1 | 551 | 100.78% |
| SHOP220930P00033000 | 2022-09-26 12:28PM EDT | 33.00 | 4.58 | 4.60 | 4.70 | +0.22 | +5.05% | 6 | 1,236 | 105.08% |
| SHOP220930P00033500 | 2022-09-23 3:54PM EDT | 33.50 | 4.80 | 5.10 | 5.25 | 0.00 | - | 30 | 222 | 116.02% |
| SHOP220930P00034000 | 2022-09-26 11:43AM EDT | 34.00 | 5.25 | 5.60 | 5.70 | -0.13 | -2.42% | 23 | 919 | 119.73% |
| SHOP220930P00034500 | 2022-09-26 11:15AM EDT | 34.50 | 5.69 | 6.00 | 6.10 | -0.76 | -11.78% | 10 | 237 | 109.38% |
| SHOP220930P00035000 | 2022-09-26 9:38AM EDT | 35.00 | 5.30 | 6.50 | 6.60 | -1.58 | -22.97% | 4 | 483 | 115.63% |
| SHOP220930P00035500 | 2022-09-23 2:57PM EDT | 35.50 | 7.36 | 7.00 | 7.25 | 0.00 | - | 1 | 87 | 135.94% |
| SHOP220930P00036000 | 2022-09-26 11:32AM EDT | 36.00 | 7.23 | 7.50 | 7.60 | +0.03 | +0.42% | 4 | 323 | 127.34% |
| SHOP220930P00036500 | 2022-09-21 12:33PM EDT | 36.50 | 5.35 | 8.00 | 8.25 | 0.00 | - | 2 | 41 | 148.24% |
| SHOP220930P00037000 | 2022-09-23 3:17PM EDT | 37.00 | 8.50 | 8.50 | 8.70 | 0.00 | - | 1 | 805 | 149.61% |
| SHOP220930P00037500 | 2022-09-23 3:31PM EDT | 37.50 | 8.77 | 9.00 | 9.25 | 0.00 | - | 1 | 17 | 160.16% |
| SHOP220930P00038000 | 2022-09-26 12:43PM EDT | 38.00 | 9.58 | 9.55 | 9.70 | +0.42 | +4.59% | 2 | 398 | 165.63% |
| SHOP220930P00038500 | 2022-09-19 11:18AM EDT | 38.50 | 6.57 | 9.95 | 10.25 | 0.00 | - | 3 | 9 | 166.41% |
| SHOP220930P00039000 | 2022-09-22 9:33AM EDT | 39.00 | 8.70 | 10.45 | 10.70 | 0.00 | - | 1 | 47 | 166.02% |
| SHOP220930P00039500 | 2022-09-20 10:40AM EDT | 39.50 | 8.08 | 10.90 | 11.20 | 0.00 | - | - | 3 | 164.84% |
| SHOP220930P00040000 | 2022-09-23 3:49PM EDT | 40.00 | 10.25 | 11.45 | 11.70 | -0.95 | -8.48% | 10 | 56 | 176.17% |
| SHOP220930P00041000 | 2022-09-22 11:28AM EDT | 41.00 | 11.87 | 12.45 | 12.75 | 0.00 | - | 2 | 24 | 192.19% |
| SHOP220930P00042000 | 2022-09-22 2:54PM EDT | 42.00 | 13.48 | 13.45 | 13.70 | 0.00 | - | 1 | 6 | 195.31% |
| SHOP220930P00043000 | 2022-09-22 1:25PM EDT | 43.00 | 14.50 | 14.40 | 14.70 | 0.00 | - | 11 | 81 | 197.66% |
| SHOP220930P00044000 | 2022-09-15 10:07AM EDT | 44.00 | 9.77 | 15.40 | 15.75 | 0.00 | - | - | 0 | 213.28% |
| SHOP220930P00045000 | 2022-09-22 10:55AM EDT | 45.00 | 15.80 | 16.40 | 16.70 | 0.00 | - | 4 | 16 | 214.84% |
| SHOP220930P00046000 | 2022-09-23 3:30PM EDT | 46.00 | 17.36 | 17.45 | 17.75 | 0.00 | - | 10 | 10 | 236.72% |
| SHOP220930P00047000 | 2022-09-16 9:35AM EDT | 47.00 | 14.95 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 245.31% |
| SHOP220930P00048000 | 2022-09-14 12:04PM EDT | 48.00 | 14.95 | 19.40 | 19.70 | 0.00 | - | 1 | 3 | 238.28% |
| SHOP220930P00055000 | 2022-08-30 2:43PM EDT | 55.00 | 23.95 | 26.40 | 26.75 | 0.00 | - | - | 0 | 294.53% |
© 2022 Yahoo. All rights reserved.
