Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.82 -78.29 (-2.01%) Dow
30,948.34 -489.92 (-1.56%) Nasdaq
11,184.48 -340.07 (-2.95%) BTC-USD
20,284.41 -573.61 (-2.75%) CMC Crypto 200
440.63 -9.43 (-2.10%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:430.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701C00430000 | 2022-06-28 3:39PM EDT | 2022-07-01 | 0.45 | 0.40 | 0.45 | -1.60 | -78.05% | 1,075 | 857 | 101.86% |
| SHOP220708C00430000 | 2022-06-28 2:34PM EDT | 2022-07-08 | 2.15 | 2.10 | 2.30 | -3.55 | -62.28% | 41 | 96 | 85.72% |
| SHOP220715C00430000 | 2022-06-28 3:39PM EDT | 2022-07-15 | 4.45 | 4.30 | 4.50 | -4.95 | -52.66% | 107 | 272 | 81.09% |
| SHOP220722C00430000 | 2022-06-28 1:50PM EDT | 2022-07-22 | 7.77 | 6.80 | 7.40 | -4.91 | -38.72% | 10 | 22 | 80.48% |
| SHOP220729C00430000 | 2022-06-28 2:18PM EDT | 2022-07-29 | 11.80 | 10.40 | 12.00 | -6.53 | -35.62% | 1 | 16 | 84.57% |
| SHOP220805C00430000 | 2022-06-28 3:04PM EDT | 2022-08-05 | 15.50 | 14.80 | 15.80 | -7.90 | -33.76% | 1 | 3 | 87.58% |
| SHOP220819C00430000 | 2022-06-27 1:33PM EDT | 2022-08-19 | 21.60 | 19.40 | 19.90 | -6.57 | -23.32% | 5 | 32 | 84.51% |
| SHOP220916C00430000 | 2022-06-28 2:26PM EDT | 2022-09-16 | 27.70 | 26.10 | 27.00 | -15.80 | -36.32% | 5 | 97 | 79.80% |
| SHOP221021C00430000 | 2022-06-24 3:22PM EDT | 2022-10-21 | 52.75 | 34.20 | 34.90 | 0.00 | - | 1 | 81 | 77.33% |
| SHOP221118C00430000 | 2022-06-28 12:15PM EDT | 2022-11-18 | 44.60 | 41.00 | 42.20 | -6.60 | -12.89% | 6 | 33 | 77.63% |
| SHOP221216C00430000 | 2022-06-28 2:45PM EDT | 2022-12-16 | 47.00 | 45.20 | 46.20 | +7.90 | +20.20% | 1 | 30 | 75.36% |
| SHOP230120C00430000 | 2022-06-27 9:35AM EDT | 2023-01-20 | 70.30 | 49.90 | 51.30 | 0.00 | - | 1 | 162 | 73.38% |
| SHOP230317C00430000 | 2022-06-27 9:35AM EDT | 2023-03-17 | 86.40 | 59.50 | 61.10 | 0.00 | - | 1 | 14 | 73.30% |
| SHOP240119C00430000 | 2022-06-27 11:07AM EDT | 2024-01-19 | 109.00 | 95.40 | 97.70 | 0.00 | - | 2 | 66 | 70.64% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701P00430000 | 2022-06-27 9:30AM EDT | 2022-07-01 | 44.59 | 79.10 | 82.40 | 0.00 | - | 1 | 5 | 115.09% |
| SHOP220708P00430000 | 2022-06-24 2:33PM EDT | 2022-07-08 | 53.89 | 80.00 | 83.70 | 0.00 | - | 1 | 3 | 83.13% |
| SHOP220715P00430000 | 2022-06-27 3:34PM EDT | 2022-07-15 | 67.20 | 83.80 | 85.80 | 0.00 | - | 5 | 119 | 83.79% |
| SHOP220916P00430000 | 2022-06-27 9:55AM EDT | 2022-09-16 | 94.00 | 104.60 | 106.10 | 0.00 | - | 3 | 47 | 78.01% |
| SHOP221021P00430000 | 2022-06-28 3:13PM EDT | 2022-10-21 | 113.30 | 111.50 | 112.60 | +15.60 | +15.97% | 10 | 120 | 74.17% |
| SHOP221118P00430000 | 2022-06-23 10:10AM EDT | 2022-11-18 | 122.00 | 117.70 | 119.00 | 0.00 | - | 1 | 4 | 73.98% |
| SHOP221216P00430000 | 2022-06-24 1:49PM EDT | 2022-12-16 | 108.40 | 121.00 | 122.10 | 0.00 | - | 12 | 6 | 71.09% |
| SHOP230120P00430000 | 2022-06-27 12:20PM EDT | 2023-01-20 | 115.70 | 124.80 | 125.80 | 0.00 | - | 1 | 456 | 68.42% |
| SHOP230317P00430000 | 2022-06-23 3:46PM EDT | 2023-03-17 | 128.26 | 132.10 | 133.90 | 0.00 | - | 2 | 22 | 67.24% |
| SHOP240119P00430000 | 2022-06-27 11:09AM EDT | 2024-01-19 | 151.64 | 156.70 | 159.80 | 0.00 | - | 7 | 43 | 60.12% |
© 2022 Yahoo. All rights reserved.
