Singapore markets open in 20 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,797.48 -296.12 (-1.40%) CMC Crypto 200
453.40 -8.39 (-1.82%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701C00560000 | 2022-06-27 1:26PM EDT | 2022-07-01 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 6 | 63 | 148.44% |
| SHOP220708C00560000 | 2022-06-22 12:51PM EDT | 2022-07-08 | 0.25 | 0.25 | 0.85 | 0.00 | - | 3 | 25 | 110.74% |
| SHOP220715C00560000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 1.45 | 0.80 | 1.35 | 0.00 | - | 23 | 162 | 96.19% |
| SHOP220722C00560000 | 2022-06-24 10:11AM EDT | 2022-07-22 | 2.20 | 1.40 | 2.15 | 0.00 | - | 1 | 3 | 89.27% |
| SHOP220729C00560000 | 2022-06-27 1:11PM EDT | 2022-07-29 | 3.70 | 2.55 | 3.80 | +0.69 | +22.92% | 1 | 3 | 88.83% |
| SHOP220916C00560000 | 2022-06-27 9:53AM EDT | 2022-09-16 | 12.15 | 10.80 | 11.70 | -0.96 | -7.32% | 1 | 132 | 77.88% |
| SHOP221021C00560000 | 2022-06-21 10:23AM EDT | 2022-10-21 | 10.70 | 16.60 | 18.10 | 0.00 | - | 1 | 63 | 75.34% |
| SHOP221118C00560000 | 2022-06-22 1:33PM EDT | 2022-11-18 | 15.60 | 22.10 | 23.50 | 0.00 | - | 1 | 44 | 74.98% |
| SHOP221216C00560000 | 2022-06-27 3:45PM EDT | 2022-12-16 | 26.80 | 25.90 | 27.50 | -2.40 | -8.22% | 11 | 65 | 73.14% |
| SHOP230120C00560000 | 2022-06-27 1:25PM EDT | 2023-01-20 | 31.40 | 30.20 | 31.90 | -4.92 | -13.55% | 17 | 112 | 71.12% |
| SHOP230317C00560000 | 2022-06-14 11:05AM EDT | 2023-03-17 | 21.40 | 35.90 | 42.60 | 0.00 | - | 1 | 36 | 70.23% |
| SHOP240119C00560000 | 2022-06-27 12:26PM EDT | 2024-01-19 | 74.00 | 75.60 | 81.00 | -11.00 | -12.94% | 11 | 92 | 69.14% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP220701P00560000 | 2022-06-15 9:51AM EDT | 2022-07-01 | 255.70 | 182.90 | 194.10 | 0.00 | - | 5 | 0 | 221.63% |
| SHOP220708P00560000 | 2022-06-14 11:11AM EDT | 2022-07-08 | 256.30 | 181.30 | 194.30 | 0.00 | - | 1 | 1 | 121.78% |
| SHOP220715P00560000 | 2022-06-27 1:23PM EDT | 2022-07-15 | 188.40 | 182.80 | 194.60 | +6.15 | +3.37% | 1 | 1,251 | 106.71% |
| SHOP220916P00560000 | 2022-06-24 10:06AM EDT | 2022-09-16 | 192.09 | 194.90 | 198.10 | 0.00 | - | 5 | 211 | 74.46% |
| SHOP221021P00560000 | 2022-06-17 9:50AM EDT | 2022-10-21 | 248.55 | 200.10 | 203.30 | 0.00 | - | 2 | 59 | 71.44% |
| SHOP221118P00560000 | 2022-06-14 3:11PM EDT | 2022-11-18 | 267.50 | 204.20 | 208.00 | 0.00 | - | 1 | 6 | 70.36% |
| SHOP230120P00560000 | 2022-06-21 10:13AM EDT | 2023-01-20 | 241.73 | 210.50 | 214.20 | 0.00 | - | 2 | 260 | 65.51% |
| SHOP230317P00560000 | 2022-06-24 9:30AM EDT | 2023-03-17 | 222.11 | 216.80 | 220.30 | 0.00 | - | 1 | 59 | 63.76% |
| SHOP240119P00560000 | 2022-06-23 10:24AM EDT | 2024-01-19 | 256.91 | 239.80 | 250.80 | 0.00 | - | 3 | 83 | 58.48% |
© 2022 Yahoo. All rights reserved.
