Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,826.67 -73.44 (-1.88%) Dow
30,987.79 -450.47 (-1.43%) Nasdaq
11,201.63 -322.93 (-2.80%) BTC-USD
20,327.87 -442.94 (-2.13%) CMC Crypto 200
442.10 -7.96 (-1.77%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:520.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701C00520000 | 2022-06-28 12:13PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 3 | 257 | 147.27% |
| SHOP220708C00520000 | 2022-06-28 10:46AM EDT | 2022-07-08 | 0.31 | 0.15 | 0.75 | -0.39 | -55.71% | 1 | 31 | 107.03% |
| SHOP220715C00520000 | 2022-06-28 2:42PM EDT | 2022-07-15 | 0.85 | 0.70 | 1.00 | -1.15 | -57.50% | 114 | 213 | 92.21% |
| SHOP220722C00520000 | 2022-06-28 10:09AM EDT | 2022-07-22 | 2.00 | 1.30 | 1.75 | -1.10 | -35.48% | 1 | 64 | 86.65% |
| SHOP220729C00520000 | 2022-06-24 2:39PM EDT | 2022-07-29 | 7.10 | 2.60 | 3.20 | 0.00 | - | 4 | 4 | 87.23% |
| SHOP220805C00520000 | 2022-06-28 10:27AM EDT | 2022-08-05 | 6.21 | 4.50 | 5.40 | -2.09 | -25.18% | 2 | 66 | 89.63% |
| SHOP220819C00520000 | 2022-06-28 12:43PM EDT | 2022-08-19 | 8.09 | 7.20 | 7.70 | -2.91 | -26.45% | 8 | 7 | 85.83% |
| SHOP220916C00520000 | 2022-06-24 12:08PM EDT | 2022-09-16 | 17.30 | 11.60 | 11.90 | 0.00 | - | 2 | 372 | 79.82% |
| SHOP221021C00520000 | 2022-06-27 10:50AM EDT | 2022-10-21 | 22.80 | 17.20 | 17.80 | 0.00 | - | 3 | 37 | 76.68% |
| SHOP221118C00520000 | 2022-06-28 2:10PM EDT | 2022-11-18 | 22.90 | 22.80 | 23.40 | -11.10 | -32.65% | 9 | 53 | 76.70% |
| SHOP221216C00520000 | 2022-06-28 2:48PM EDT | 2022-12-16 | 26.70 | 25.90 | 27.20 | -11.41 | -29.94% | 6 | 39 | 74.39% |
| SHOP230120C00520000 | 2022-06-28 1:34PM EDT | 2023-01-20 | 30.75 | 30.40 | 31.40 | -12.45 | -28.82% | 1 | 225 | 72.49% |
| SHOP230317C00520000 | 2022-06-15 12:56PM EDT | 2023-03-17 | 29.53 | 38.70 | 39.90 | 0.00 | - | 6 | 7 | 72.02% |
| SHOP240119C00520000 | 2022-06-28 9:54AM EDT | 2024-01-19 | 86.81 | 74.50 | 76.40 | +17.81 | +25.81% | 1 | 28 | 70.02% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701P00520000 | 2022-06-08 3:21PM EDT | 2022-07-01 | 133.00 | 165.10 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP220715P00520000 | 2022-06-24 1:45PM EDT | 2022-07-15 | 141.92 | 166.10 | 170.50 | 0.00 | - | 1 | 123 | 0.00% |
| SHOP220729P00520000 | 2022-06-14 2:33PM EDT | 2022-07-29 | 218.40 | 164.10 | 174.90 | 0.00 | - | - | 1 | 93.52% |
| SHOP220819P00520000 | 2022-06-27 1:49PM EDT | 2022-08-19 | 158.54 | 172.40 | 175.30 | 0.00 | - | 10 | 5 | 67.71% |
| SHOP220916P00520000 | 2022-06-23 10:48AM EDT | 2022-09-16 | 175.00 | 176.40 | 178.40 | 0.00 | - | 2 | 169 | 66.66% |
| SHOP221021P00520000 | 2022-06-27 12:30PM EDT | 2022-10-21 | 172.30 | 181.00 | 183.10 | 0.00 | - | 2 | 137 | 65.47% |
| SHOP221118P00520000 | 2022-06-21 10:18AM EDT | 2022-11-18 | 201.83 | 185.50 | 186.70 | 0.00 | - | 10 | 13 | 65.30% |
| SHOP221216P00520000 | 2022-06-28 12:48PM EDT | 2022-12-16 | 186.00 | 188.00 | 189.20 | -7.60 | -3.93% | 7 | 40 | 63.18% |
| SHOP230120P00520000 | 2022-06-27 11:42AM EDT | 2023-01-20 | 180.50 | 191.30 | 192.80 | 0.00 | - | 2 | 191 | 61.69% |
| SHOP230317P00520000 | 2022-06-23 1:03PM EDT | 2023-03-17 | 202.10 | 197.20 | 198.70 | 0.00 | - | 6 | 23 | 60.61% |
| SHOP240119P00520000 | 2022-06-22 3:53PM EDT | 2024-01-19 | 229.40 | 220.90 | 223.10 | 0.00 | - | 6 | 84 | 55.93% |
© 2022 Yahoo. All rights reserved.
