Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,223.92 -12.36 (-0.06%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701C00320000 | 2022-06-24 12:48PM EDT | 2022-07-01 | 60.29 | 65.40 | 69.00 | +14.58 | +31.90% | 5 | 236 | 99.22% |
| SHOP220708C00320000 | 2022-06-23 3:33PM EDT | 2022-07-08 | 51.60 | 69.20 | 71.80 | 0.00 | - | 1 | 59 | 93.86% |
| SHOP220715C00320000 | 2022-06-24 3:20PM EDT | 2022-07-15 | 73.60 | 73.50 | 74.50 | +16.39 | +28.65% | 8 | 127 | 92.58% |
| SHOP220722C00320000 | 2022-06-23 3:47PM EDT | 2022-07-22 | 60.50 | 75.70 | 80.70 | 0.00 | - | 1 | 8 | 94.82% |
| SHOP220729C00320000 | 2022-06-21 1:49PM EDT | 2022-07-29 | 44.00 | 78.30 | 84.40 | 0.00 | - | 2 | 7 | 93.99% |
| SHOP220819C00320000 | 2022-06-24 3:47PM EDT | 2022-08-19 | 90.90 | 90.10 | 92.40 | +20.00 | +28.21% | 4 | 21 | 95.72% |
| SHOP220916C00320000 | 2022-06-22 1:55PM EDT | 2022-09-16 | 67.34 | 97.20 | 99.00 | 0.00 | - | 21 | 94 | 89.73% |
| SHOP221021C00320000 | 2022-06-22 2:56PM EDT | 2022-10-21 | 76.40 | 105.10 | 107.70 | 0.00 | - | 13 | 36 | 86.94% |
| SHOP221118C00320000 | 2022-06-24 9:32AM EDT | 2022-11-18 | 101.40 | 111.20 | 113.80 | +13.48 | +15.33% | 2 | 16 | 85.79% |
| SHOP221216C00320000 | 2022-06-21 11:14AM EDT | 2022-12-16 | 107.30 | 115.90 | 118.30 | +28.10 | +35.48% | 1 | 31 | 83.84% |
| SHOP230120C00320000 | 2022-06-24 3:12PM EDT | 2023-01-20 | 120.10 | 120.40 | 122.80 | +17.20 | +16.72% | 13 | 75 | 81.18% |
| SHOP230317C00320000 | 2022-06-24 3:24PM EDT | 2023-03-17 | 129.80 | 129.20 | 132.00 | +32.77 | +33.77% | 1 | 84 | 80.39% |
| SHOP240119C00320000 | 2022-06-22 9:45AM EDT | 2024-01-19 | 125.00 | 160.80 | 165.90 | 0.00 | - | 2 | 19 | 75.54% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701P00320000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 2.20 | 2.00 | 2.30 | -3.25 | -59.63% | 144 | 128 | 101.49% |
| SHOP220708P00320000 | 2022-06-24 3:36PM EDT | 2022-07-08 | 5.10 | 4.90 | 5.40 | -3.93 | -43.52% | 19 | 67 | 93.13% |
| SHOP220715P00320000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 8.70 | 8.60 | 9.00 | -4.68 | -34.98% | 35 | 351 | 92.71% |
| SHOP220722P00320000 | 2022-06-24 2:41PM EDT | 2022-07-22 | 11.90 | 12.00 | 13.00 | -5.70 | -32.39% | 8 | 34 | 93.25% |
| SHOP220729P00320000 | 2022-06-24 2:56PM EDT | 2022-07-29 | 16.20 | 15.30 | 16.90 | -6.45 | -28.48% | 2 | 25 | 93.94% |
| SHOP220819P00320000 | 2022-06-24 3:35PM EDT | 2022-08-19 | 25.40 | 24.60 | 25.50 | -5.90 | -18.85% | 7 | 9 | 93.70% |
| SHOP220916P00320000 | 2022-06-24 2:38PM EDT | 2022-09-16 | 31.25 | 30.90 | 31.70 | -9.40 | -23.12% | 79 | 244 | 87.11% |
| SHOP221021P00320000 | 2022-06-24 11:31AM EDT | 2022-10-21 | 41.20 | 38.20 | 39.30 | -20.00 | -32.68% | 2 | 443 | 83.60% |
| SHOP221118P00320000 | 2022-06-24 10:41AM EDT | 2022-11-18 | 45.60 | 43.60 | 44.70 | -10.70 | -19.01% | 6 | 29 | 81.94% |
| SHOP221216P00320000 | 2022-06-21 10:40AM EDT | 2022-12-16 | 62.50 | 47.30 | 48.40 | 0.00 | - | 1 | 7 | 79.30% |
| SHOP230120P00320000 | 2022-06-24 12:03PM EDT | 2023-01-20 | 53.80 | 50.80 | 52.20 | -7.60 | -12.38% | 8 | 119 | 76.16% |
| SHOP230317P00320000 | 2022-06-23 9:59AM EDT | 2023-03-17 | 70.30 | 58.00 | 59.30 | 0.00 | - | 17 | 115 | 74.24% |
| SHOP240119P00320000 | 2022-06-17 2:44PM EDT | 2024-01-19 | 99.40 | 82.10 | 84.10 | 0.00 | - | 1 | 31 | 65.93% |
© 2022 Yahoo. All rights reserved.
