UK markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.94+0.17 (+0.64%)
At close: 04:00PM EDT
27.08 +0.14 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230120C000155002022-09-30 10:39AM EDT15.5013.3012.3012.55+1.00+8.13%651102.73%
SHOP230120C000160002022-09-29 1:01PM EDT16.0012.0011.9012.150.00-254101.81%
SHOP230120C000165002022-07-27 9:40AM EDT16.5017.800.000.000.00--30.00%
SHOP230120C000170002022-09-27 2:50PM EDT17.0012.2511.1511.250.00-62898.63%
SHOP230120C000175002022-09-27 10:36AM EDT17.5012.5010.7510.850.00-51197.27%
SHOP230120C000180002022-09-30 12:26PM EDT18.0010.8010.3510.45+0.10+0.93%28095.75%
SHOP230120C000185002022-09-29 2:27PM EDT18.509.809.9510.150.00-4895.51%
SHOP230120C000190002022-09-27 11:12AM EDT19.0011.309.609.700.00-205793.75%
SHOP230120C000195002022-09-27 2:49PM EDT19.5010.309.209.350.00-132092.53%
SHOP230120C000200002022-09-30 1:45PM EDT20.009.058.859.00+0.05+0.56%2032591.80%
SHOP230120C000210002022-09-27 12:36PM EDT21.008.978.158.300.00-21489.84%
SHOP230120C000220002022-09-28 9:49AM EDT22.008.857.507.650.00-210888.43%
SHOP230120C000230002022-09-30 2:23PM EDT23.007.256.907.00+0.25+3.57%365486.91%
SHOP230120C000235002022-09-30 3:28PM EDT23.506.806.606.70-0.25-3.55%36086.23%
SHOP230120C000240002022-09-29 12:13PM EDT24.006.706.306.450.00-145785.84%
SHOP230120C000245002022-09-30 3:48PM EDT24.506.256.056.15-0.05-0.79%710885.35%
SHOP230120C000250002022-09-29 3:38PM EDT25.006.005.755.85+0.12+2.04%117884.23%
SHOP230120C000255002022-09-30 9:44AM EDT25.505.755.505.65-0.15-2.54%213984.33%
SHOP230120C000260002022-09-30 3:48PM EDT26.005.455.255.40-0.05-0.91%218783.86%
SHOP230120C000265002022-09-30 3:48PM EDT26.505.205.005.15+0.13+2.56%925083.25%
SHOP230120C000270002022-09-30 3:50PM EDT27.004.954.754.85+0.10+2.06%3419682.08%
SHOP230120C000275002022-09-30 3:55PM EDT27.504.634.554.65-0.02-0.43%3616382.10%
SHOP230120C000280002022-09-30 3:28PM EDT28.004.504.354.45+0.05+1.12%7439581.98%
SHOP230120C000285002022-09-30 3:05PM EDT28.504.354.104.25+0.15+3.57%317081.30%
SHOP230120C000290002022-09-30 3:57PM EDT29.004.023.954.05+0.04+1.01%12062581.35%
SHOP230120C000295002022-09-29 1:54PM EDT29.504.303.703.85+0.52+13.76%112680.42%
SHOP230120C000300002022-09-30 12:04PM EDT30.003.603.553.700.00-1922,37980.66%
SHOP230120C000305002022-09-30 2:19PM EDT30.503.653.353.50+0.30+8.96%678079.96%
SHOP230120C000310002022-09-30 3:53PM EDT31.003.303.203.35+0.10+3.12%2393879.96%
SHOP230120C000315002022-09-30 2:44PM EDT31.503.203.053.20-0.05-1.54%476679.88%
SHOP230120C000320002022-09-30 2:24PM EDT32.003.142.902.99+0.25+8.65%51,03879.15%
SHOP230120C000325002022-09-30 2:34PM EDT32.502.982.752.84+0.13+4.56%121,60078.86%
SHOP230120C000330002022-09-30 2:46PM EDT33.002.702.602.70+0.02+0.75%271,47878.52%
SHOP230120C000335002022-09-30 3:19PM EDT33.502.632.492.57+0.12+4.78%960778.52%
SHOP230120C000340002022-09-30 2:21PM EDT34.002.532.342.44+0.16+6.75%450678.08%
SHOP230120C000345002022-09-30 2:37PM EDT34.502.412.232.31+0.15+6.64%849777.91%
SHOP230120C000350002022-09-30 3:50PM EDT35.002.222.132.19+0.04+1.83%832,31677.81%
SHOP230120C000355002022-09-29 3:51PM EDT35.502.052.002.090.00-3356977.54%
SHOP230120C000360002022-09-30 2:36PM EDT36.002.051.902.00+0.13+6.77%181,05477.54%
SHOP230120C000365002022-09-29 2:51PM EDT36.501.831.791.860.00-2733476.90%
SHOP230120C000370002022-09-29 3:38PM EDT37.001.751.711.800.00-2466177.20%
SHOP230120C000375002022-09-30 11:56AM EDT37.501.841.621.68-0.26-12.38%148976.76%
SHOP230120C000380002022-09-30 2:05PM EDT38.001.611.541.59+0.06+3.87%1374476.61%
SHOP230120C000385002022-09-30 11:22AM EDT38.501.771.461.51+0.30+20.41%31,43476.51%
SHOP230120C000390002022-09-29 2:56PM EDT39.001.381.381.460.00-91,61276.66%
SHOP230120C000395002022-09-29 2:59PM EDT39.501.571.311.35+0.27+20.77%11,03976.17%
SHOP230120C000400002022-09-30 2:56PM EDT40.001.301.231.30+0.02+1.56%1876,04876.12%
SHOP230120C000405002022-09-30 1:48PM EDT40.501.251.181.25+0.06+5.04%144776.37%
SHOP230120C000410002022-09-30 2:06PM EDT41.001.191.111.17-0.31-20.67%601,08375.98%
SHOP230120C000415002022-09-29 12:21PM EDT41.501.171.061.130.00-3324276.22%
SHOP230120C000420002022-09-30 1:06PM EDT42.001.101.001.07+0.07+6.80%3192176.07%
SHOP230120C000425002022-09-30 3:10PM EDT42.501.010.951.01-0.35-25.74%10140875.93%
SHOP230120C000430002022-09-29 3:25PM EDT43.000.950.900.96+0.05+5.56%21,67175.88%
SHOP230120C000435002022-09-27 10:56AM EDT43.501.210.840.920.00-2341475.73%
SHOP230120C000440002022-09-30 11:52AM EDT44.000.910.800.87+0.07+8.33%188775.68%
SHOP230120C000445002022-09-30 10:02AM EDT44.500.850.770.82-0.15-15.00%530975.68%
SHOP230120C000450002022-09-30 3:50PM EDT45.000.760.720.77-0.01-1.30%482,05875.34%
SHOP230120C000455002022-09-27 10:20AM EDT45.500.990.680.740.00-3316975.39%
SHOP230120C000460002022-09-29 10:00AM EDT46.000.750.660.710.00-31,23275.68%
SHOP230120C000465002022-09-27 11:06AM EDT46.500.890.620.670.00-4057375.49%
SHOP230120C000470002022-09-29 9:53AM EDT47.000.710.590.640.00-31,65875.54%
SHOP230120C000480002022-09-30 9:30AM EDT48.000.570.540.58-0.08-12.31%11,15875.64%
SHOP230120C000490002022-09-28 2:05PM EDT49.000.710.480.530.00-2049575.59%
SHOP230120C000500002022-09-30 3:41PM EDT50.000.470.440.480.00-758,92775.68%
SHOP230120C000520002022-09-30 11:40AM EDT52.000.390.360.40+0.01+2.63%22,94775.78%
SHOP230120C000540002022-09-30 12:25PM EDT54.000.340.300.33-0.18-34.62%11,51275.88%
SHOP230120C000550002022-09-30 3:43PM EDT55.000.290.280.31-0.04-12.12%6071376.37%
SHOP230120C000560002022-09-29 1:14PM EDT56.000.300.260.290.00-221,28176.76%
SHOP230120C000580002022-09-30 12:43PM EDT58.000.250.220.250.00-12,32177.15%
SHOP230120C000595002022-09-26 2:24PM EDT59.500.280.190.220.00-1087977.25%
SHOP230120C000600002022-09-30 12:26PM EDT60.000.210.190.23+0.01+5.00%215,91478.13%
SHOP230120C000605002022-09-29 9:46AM EDT60.500.240.180.210.00-51,08877.73%
SHOP230120C000620002022-09-29 9:38AM EDT62.000.200.160.190.00-21,02978.13%
SHOP230120C000640002022-09-29 10:16AM EDT64.000.150.140.18-0.01-6.25%52,80579.30%
SHOP230120C000650002022-09-29 11:19AM EDT65.000.140.070.220.00-41,02979.10%
SHOP230120C000660002022-09-30 10:40AM EDT66.000.160.080.21-0.03-15.79%32,43180.27%
SHOP230120C000680002022-09-30 10:39AM EDT68.000.150.070.16+0.03+25.00%21,68479.49%
SHOP230120C000700002022-09-29 2:19PM EDT70.000.100.100.150.00-206,57282.42%
SHOP230120C000720002022-09-30 12:51PM EDT72.000.110.090.12-0.04-26.67%501,03382.23%
SHOP230120C000740002022-09-30 10:23AM EDT74.000.050.050.15-0.12-70.59%16,07283.59%
SHOP230120C000760002022-09-30 3:23PM EDT76.000.100.030.14+0.01+11.11%22,69383.40%
SHOP230120C000780002022-09-28 1:35PM EDT78.000.100.040.130.00-951,61185.16%
SHOP230120C000800002022-09-30 2:16PM EDT80.000.100.050.10+0.04+66.67%45,71585.16%
SHOP230120C000810002022-09-23 11:11AM EDT81.000.070.000.120.00-121,89383.59%
SHOP230120C000820002022-09-22 10:51AM EDT82.000.100.050.120.00-21,01788.28%
SHOP230120C000830002022-09-22 10:52AM EDT83.000.100.000.110.00-283384.38%
SHOP230120C000840002022-09-28 1:40PM EDT84.000.060.000.110.00-22,07485.16%
SHOP230120C000850002022-09-27 11:36AM EDT85.000.070.050.110.00-103,07689.84%
SHOP230120C000860002022-09-22 10:55AM EDT86.000.080.040.110.00-289689.84%
SHOP230120C000870002022-09-29 1:24PM EDT87.000.030.040.110.00-19410,68690.63%
SHOP230120C000880002022-09-19 3:19PM EDT88.000.110.000.100.00-21,42586.72%
SHOP230120C000890002022-09-22 10:59AM EDT89.000.060.030.100.00-21,70890.23%
SHOP230120C000900002022-09-30 9:30AM EDT90.000.070.040.10+0.03+75.00%13,18491.80%
SHOP230120C000905002022-09-19 3:22PM EDT90.500.090.040.110.00-238192.97%
SHOP230120C000910002022-09-19 3:25PM EDT91.000.060.000.100.00-284889.06%
SHOP230120C000915002022-09-12 2:16PM EDT91.500.100.000.100.00-61,27389.06%
SHOP230120C000920002022-09-15 2:20PM EDT92.000.090.000.100.00-296189.45%
SHOP230120C000925002022-09-15 2:22PM EDT92.500.080.000.100.00-285889.84%
SHOP230120C000930002022-09-20 1:54PM EDT93.000.050.000.100.00-202,69890.23%
SHOP230120C000935002022-09-15 2:27PM EDT93.500.080.000.100.00-274090.63%
SHOP230120C000940002022-09-15 2:29PM EDT94.000.060.000.100.00-21,07090.63%
SHOP230120C000945002022-09-12 2:36PM EDT94.500.080.000.100.00-476291.02%
SHOP230120C000950002022-09-19 2:15PM EDT95.000.030.000.100.00-102,46591.41%
SHOP230120C000955002022-09-12 2:41PM EDT95.500.120.000.100.00-217591.80%
SHOP230120C000960002022-09-12 2:43PM EDT96.000.060.000.100.00-237292.19%
SHOP230120C000965002022-09-12 3:10PM EDT96.500.090.000.100.00-210092.19%
SHOP230120C000970002022-09-12 3:12PM EDT97.000.080.000.090.00-416091.41%
SHOP230120C000975002022-09-12 3:14PM EDT97.500.080.000.090.00-47291.80%
SHOP230120C000980002022-07-27 10:57AM EDT98.000.150.050.200.00-181,617104.49%
SHOP230120C000985002022-08-04 2:27PM EDT98.500.200.000.140.00-530097.27%
SHOP230120C000990002022-09-12 3:25PM EDT99.000.090.000.090.00-341992.97%
SHOP230120C000995002022-09-12 3:29PM EDT99.500.070.000.090.00-635092.97%
SHOP230120C001000002022-09-28 3:47PM EDT100.000.080.010.090.00-14510,24494.53%
SHOP230120C001010002022-09-12 3:32PM EDT101.000.090.020.090.00-172696.09%
SHOP230120C001020002022-09-22 1:30PM EDT102.000.030.020.090.00-511,48596.88%
SHOP230120C001030002022-09-19 10:08AM EDT103.000.050.000.090.00-257995.31%
SHOP230120C001040002022-09-23 10:43AM EDT104.000.020.000.090.00-101,01095.70%
SHOP230120C001050002022-09-19 2:11PM EDT105.000.060.000.090.00-101,46196.09%
SHOP230120C001060002022-09-12 3:46PM EDT106.000.070.000.090.00-482196.88%
SHOP230120C001070002022-09-29 11:33AM EDT107.000.020.000.090.00-103,07597.27%
SHOP230120C001080002022-09-30 9:30AM EDT108.000.100.000.09-0.05-33.33%301,43697.66%
SHOP230120C001090002022-09-23 9:34AM EDT109.000.010.000.090.00-6048198.44%
SHOP230120C001100002022-09-30 9:30AM EDT110.000.040.000.05+0.03+300.00%306,05892.97%
SHOP230120C001120002022-09-12 3:57PM EDT112.000.050.000.090.00-66,44199.80%
SHOP230120C001140002022-09-30 12:56PM EDT114.000.020.020.050.00-52062,13798.44%
SHOP230120C001160002022-09-30 12:56PM EDT116.000.060.020.07+0.04+200.00%4758,963101.95%
SHOP230120C001180002022-09-21 10:44AM EDT118.000.060.010.070.00-301,185101.56%
SHOP230120C001200002022-09-16 11:32AM EDT120.000.010.010.050.00-102,70499.61%
SHOP230120C001220002022-09-21 10:47AM EDT122.000.040.000.080.00-30661103.52%
SHOP230120C001240002022-09-26 10:38AM EDT124.000.030.010.080.00-101,253105.86%
SHOP230120C001260002022-09-26 10:38AM EDT126.000.030.010.080.00-101,982106.64%
SHOP230120C001280002022-08-24 9:30AM EDT128.000.050.000.750.00-20949141.80%
SHOP230120C001300002022-09-29 2:47PM EDT130.000.020.000.080.00-105,149107.03%
SHOP230120C001320002022-08-15 3:33PM EDT132.000.050.000.070.00-10930106.25%
SHOP230120C001340002022-09-29 3:57PM EDT134.000.040.010.080.00-40630110.16%
SHOP230120C001360002022-09-09 9:37AM EDT136.000.030.010.080.00-101,404110.94%
SHOP230120C001380002022-09-26 12:07PM EDT138.000.010.010.080.00-301,459111.72%
SHOP230120C001400002022-09-16 11:31AM EDT140.000.020.000.080.00-106,677110.94%
SHOP230120C001420002022-09-16 3:50PM EDT142.000.030.000.080.00-101,750111.72%
SHOP230120C001440002022-09-26 12:08PM EDT144.000.010.000.080.00-10310112.50%
SHOP230120C001460002022-09-29 12:25PM EDT146.000.040.000.080.00-1401,058113.28%
SHOP230120C001480002022-09-29 12:25PM EDT148.000.06-0.080.00-140770123.05%
SHOP230120C001500002022-09-29 1:20PM EDT150.000.030.010.030.00-3114,984107.81%
SHOP230120C001520002022-08-11 10:41AM EDT152.000.050.010.110.00-801,710120.70%
SHOP230120C001540002022-06-28 2:40PM EDT154.000.060.000.100.00--1,140119.14%
SHOP230120C001560002022-09-19 2:00PM EDT156.000.020.000.080.00-281,072117.19%
SHOP230120C001580002022-08-15 12:09AM EDT158.000.19--0.00---0.00%
SHOP230120C001600002022-09-29 3:26PM EDT160.000.030.000.040.00-1,0104,097110.94%
SHOP230120C001620002022-09-22 12:22PM EDT162.000.010.000.080.00-51,470119.14%
SHOP230120C001640002022-08-26 9:30AM EDT164.000.010.000.050.00-10440114.84%
SHOP230120C001660002022-08-15 12:09AM EDT166.000.55--0.00---0.00%
SHOP230120C001680002022-09-15 9:47AM EDT168.000.010.000.050.00-10621115.63%
SHOP230120C001700002022-09-21 10:12AM EDT170.000.020.010.050.00-605,249118.75%
SHOP230120C001720002022-09-21 11:30AM EDT172.000.010.000.070.00-20230121.09%
SHOP230120C001740002022-07-08 10:46AM EDT174.000.050.000.050.00-1581117.97%
SHOP230120C001760002022-06-13 3:30PM EDT176.000.050.000.100.00--370126.56%
SHOP230120C001780002022-06-15 10:21AM EDT178.000.020.000.100.00--150127.34%
SHOP230120C001800002022-08-24 2:19PM EDT180.000.050.000.000.00-402,81550.00%
SHOP230120C001820002022-08-15 12:09AM EDT182.000.92--0.00---0.00%
SHOP230120C001840002022-09-21 3:47PM EDT184.000.010.000.070.00-10600124.22%
SHOP230120C001860002022-09-29 1:40PM EDT186.000.010.000.070.00-11,220125.00%
SHOP230120C001880002022-06-24 2:22PM EDT188.000.010.000.100.00--840130.08%
SHOP230120C001900002022-09-23 12:13PM EDT190.000.010.000.070.00-100540126.17%
SHOP230120C001920002022-08-15 12:09AM EDT192.000.25--0.00---0.00%
SHOP230120C001940002022-08-15 12:09AM EDT194.000.15--0.00---0.00%
SHOP230120C001960002022-09-23 10:15AM EDT196.000.040.000.050.00-101,110123.44%
SHOP230120C001980002022-06-29 3:21PM EDT198.000.050.000.150.00--466138.67%
SHOP230120C002000002022-09-29 1:20PM EDT200.000.030.010.070.00-305,837130.47%
SHOP230120C002100002022-07-26 10:37AM EDT210.000.030.000.100.00-101,530135.94%
SHOP230120C002200002022-09-06 11:07AM EDT220.000.010.000.070.00-204,717133.59%
SHOP230120C002300002022-09-13 10:12AM EDT230.000.020.000.070.00-607,665135.94%
SHOP230120C002350002022-06-24 10:25AM EDT235.00175.200.000.000.00-2250.00%
SHOP230120C002400002022-09-23 11:45AM EDT240.000.010.000.050.00-101,531134.38%
SHOP230120C002500002022-09-26 11:01AM EDT250.000.010.010.030.00-1204,313133.59%
SHOP230120C002550002022-06-23 12:51PM EDT255.00135.170.000.000.00-5650.00%
SHOP230120C002600002022-05-17 9:33AM EDT260.00160.2091.7097.800.00--10.00%
SHOP230120C002650002022-06-23 12:51PM EDT265.00128.630.000.000.00-51250.00%
SHOP230120C002700002022-06-24 9:42AM EDT270.00144.450.000.000.00-11150.00%
SHOP230120C002750002022-05-26 11:36AM EDT275.00118.60146.80150.000.00-1090.00%
SHOP230120C002800002022-06-24 9:42AM EDT280.00138.050.000.000.00-11050.00%
SHOP230120C002850002022-06-17 3:54PM EDT285.0091.200.000.000.00-71350.00%
SHOP230120C002900002022-06-23 9:43AM EDT290.00102.100.000.000.00-13050.00%
SHOP230120C002950002022-06-28 10:09AM EDT295.00117.320.000.000.00-2250.00%
SHOP230120C003000002022-06-28 1:37PM EDT300.00106.100.000.000.00-314150.00%
SHOP230120C003050002022-06-27 1:05PM EDT305.00117.660.000.000.00-25950.00%
SHOP230120C003100002022-06-24 12:45PM EDT310.00121.600.000.000.00-58450.00%
SHOP230120C003150002022-06-28 2:59PM EDT315.0098.390.000.000.00-27450.00%
SHOP230120C003200002022-06-28 3:08PM EDT320.0091.800.000.000.00-48550.00%
SHOP230120C003250002022-06-24 10:23AM EDT325.00117.700.000.000.00-612550.00%
SHOP230120C003300002022-06-28 3:05PM EDT330.0088.800.000.000.00-214250.00%
SHOP230120C003350002022-06-24 1:39PM EDT335.00109.900.000.000.00-55350.00%
SHOP230120C003400002022-06-23 10:43AM EDT340.0090.690.000.000.00-11450.00%
SHOP230120C003450002022-06-28 10:38AM EDT345.0089.750.000.000.00-21250.00%
SHOP230120C003500002022-06-28 2:09PM EDT350.0081.800.000.000.00-169350.00%
SHOP230120C003550002022-06-28 2:27PM EDT355.0079.300.000.000.00-55050.00%
SHOP230120C003600002022-06-28 2:27PM EDT360.0077.150.000.000.00-48350.00%
SHOP230120C003650002022-06-28 10:03AM EDT365.0084.250.000.000.00-12450.00%
SHOP230120C003700002022-06-28 12:07PM EDT370.0075.800.000.000.00-46350.00%
SHOP230120C003750002022-06-28 3:04PM EDT375.0070.000.000.000.00-13950.00%
SHOP230120C003800002022-06-28 11:52AM EDT380.0071.000.000.000.00-34450.00%
SHOP230120C003850002022-06-27 9:40AM EDT385.0086.200.000.000.00-24650.00%
SHOP230120C003900002022-06-27 3:47PM EDT390.0078.600.000.000.00-33850.00%
SHOP230120C003950002022-06-24 3:06PM EDT395.0083.870.000.000.00-14750.00%
SHOP230120C004000002022-06-28 3:03PM EDT400.0061.000.000.000.00-1644850.00%
SHOP230120C004050002022-06-28 3:26PM EDT405.0060.000.000.000.00-72850.00%
SHOP230120C004100002022-06-28 3:30PM EDT410.0058.400.000.000.00-37150.00%
SHOP230120C004150002022-06-02 11:37AM EDT415.0081.550.000.000.00-1750.00%
SHOP230120C004200002022-06-28 3:55PM EDT420.0054.800.000.000.00-134250.00%
SHOP230120C004250002022-06-28 1:19PM EDT425.0055.000.000.000.00-11950.00%
SHOP230120C004300002022-06-27 9:35AM EDT430.0070.300.000.000.00-116250.00%
SHOP230120C004350002022-06-22 10:38AM EDT435.0048.100.000.000.00-1750.00%
SHOP230120C004400002022-06-28 2:07PM EDT440.0049.240.000.000.00-16350.00%
SHOP230120C004450002022-06-28 1:44PM EDT445.0048.250.000.000.00-2550.00%
SHOP230120C004500002022-06-27 11:10AM EDT450.0054.000.000.000.00-212750.00%
SHOP230120C004550002022-06-22 11:14AM EDT455.0041.100.000.000.00-21650.00%
SHOP230120C004600002022-06-24 3:03PM EDT460.0060.750.000.000.00-19650.00%
SHOP230120C004650002022-06-22 11:13AM EDT465.0038.800.000.000.00-4850.00%
SHOP230120C004700002022-06-28 3:23PM EDT470.0040.400.000.000.00-217050.00%
SHOP230120C004800002022-06-28 3:31PM EDT480.0038.600.000.000.00-35250.00%
SHOP230120C004900002022-06-27 10:16AM EDT490.0042.650.000.000.00-13750.00%
SHOP230120C005000002022-06-28 3:55PM EDT500.0034.300.000.000.00-1292750.00%
SHOP230120C005200002022-06-28 1:34PM EDT520.0030.750.000.000.00-122550.00%
SHOP230120C005400002022-06-28 3:10PM EDT540.0026.400.000.000.00-112650.00%
SHOP230120C005600002022-06-28 12:56PM EDT560.0025.820.000.000.00-111350.00%
SHOP230120C005800002022-06-27 1:12PM EDT580.0027.470.000.000.00-218950.00%
SHOP230120C005950002022-06-24 9:48AM EDT595.0028.000.000.000.00-18050.00%
SHOP230120C006000002022-06-28 3:53PM EDT600.0018.400.000.000.00-3347850.00%
SHOP230120C006050002022-06-28 3:35PM EDT605.0018.000.000.000.00-11450.00%
SHOP230120C006200002022-06-17 3:20PM EDT620.0012.700.000.000.00-95050.00%
SHOP230120C006400002022-06-27 10:21AM EDT640.0018.700.000.000.00-211150.00%
SHOP230120C006600002022-06-28 3:41PM EDT660.0012.700.000.000.00-3422450.00%
SHOP230120C006800002022-06-28 3:23PM EDT680.0011.800.000.000.00-1516250.00%
SHOP230120C007000002022-06-28 3:29PM EDT700.0010.300.000.000.00-1345350.00%
SHOP230120C007200002022-06-28 2:36PM EDT720.009.590.000.000.00-512350.00%
SHOP230120C007400002022-06-28 2:00PM EDT740.008.600.000.000.00-1848750.00%
SHOP230120C007600002022-06-28 10:51AM EDT760.008.700.000.000.00-125850.00%
SHOP230120C007800002022-06-28 12:10PM EDT780.007.300.000.000.00-19350.00%
SHOP230120C008000002022-06-28 12:02PM EDT800.006.500.000.000.00-1049150.00%
SHOP230120C008100002022-06-24 3:55PM EDT810.0010.100.000.000.00-5918650.00%
SHOP230120C008200002022-06-27 3:23PM EDT820.007.700.000.000.00-18250.00%
SHOP230120C008300002022-06-27 12:47PM EDT830.006.900.000.000.00-48250.00%
SHOP230120C008400002022-06-27 3:58PM EDT840.006.700.000.000.00-113650.00%
SHOP230120C008500002022-06-27 3:45PM EDT850.006.550.000.000.00-332050.00%
SHOP230120C008600002022-06-28 2:37PM EDT860.004.500.000.000.00-149950.00%
SHOP230120C008700002022-06-28 10:16AM EDT870.005.200.000.000.00-1232450.00%
SHOP230120C008800002022-06-28 1:55PM EDT880.004.100.000.000.00-715250.00%
SHOP230120C008900002022-06-28 11:22AM EDT890.004.300.000.000.00-1116950.00%
SHOP230120C009000002022-06-28 3:06PM EDT900.003.500.000.000.00-931350.00%
SHOP230120C009050002022-06-28 11:13AM EDT905.004.200.000.000.00-24250.00%
SHOP230120C009100002022-06-28 12:23PM EDT910.003.800.000.000.00-68050.00%
SHOP230120C009150002022-06-28 9:58AM EDT915.004.200.000.000.00-1312750.00%
SHOP230120C009200002022-06-28 10:19AM EDT920.003.800.000.000.00-39750.00%
SHOP230120C009250002022-06-24 3:14PM EDT925.005.470.000.000.00-138550.00%
SHOP230120C009300002022-06-28 10:11AM EDT930.003.700.000.000.00-526950.00%
SHOP230120C009350002022-06-28 10:04AM EDT935.003.700.000.000.00-87450.00%
SHOP230120C009400002022-06-28 10:04AM EDT940.003.600.000.000.00-510850.00%
SHOP230120C009450002022-06-28 9:58AM EDT945.003.700.000.000.00-17650.00%
SHOP230120C009500002022-06-28 9:31AM EDT950.003.620.000.000.00-124750.00%
SHOP230120C009550002022-06-24 3:00PM EDT955.004.940.000.000.00-11850.00%
SHOP230120C009600002022-06-10 10:51AM EDT960.003.800.000.000.00-23750.00%
SHOP230120C009650002022-05-02 10:25AM EDT965.0012.343.805.400.00-210391.60%
SHOP230120C009700002022-05-23 1:01PM EDT970.004.601.853.200.00-116345.46%
SHOP230120C009750002022-06-28 3:33PM EDT975.002.650.000.000.00-2950.00%
SHOP230120C009800002022-06-21 10:09AM EDT980.002.500.000.000.00-116050.00%
SHOP230120C009850002022-05-31 2:05PM EDT985.004.700.000.000.00-23050.00%
SHOP230120C009900002022-06-14 12:23PM EDT990.002.100.000.000.00-23750.00%
SHOP230120C009950002022-06-21 11:52AM EDT995.001.910.000.000.00-13550.00%
SHOP230120C010000002022-06-28 2:15PM EDT1,000.002.450.000.000.00-383450.00%
SHOP230120C010100002022-06-21 11:42AM EDT1,010.001.900.000.000.00-87550.00%
SHOP230120C010200002022-06-14 9:59AM EDT1,020.002.000.000.000.00-1016350.00%
SHOP230120C010300002022-06-21 11:42AM EDT1,030.001.790.000.000.00-55950.00%
SHOP230120C010400002022-06-27 10:59AM EDT1,040.002.900.000.000.00-110250.00%
SHOP230120C010500002022-06-15 2:41PM EDT1,050.001.700.000.000.00-714750.00%
SHOP230120C010600002022-05-06 1:15PM EDT1,060.003.821.953.900.00-182360.64%
SHOP230120C010700002022-06-27 9:39AM EDT1,070.002.750.000.000.00-230850.00%
SHOP230120C010800002022-06-23 12:11PM EDT1,080.001.900.000.000.00-1014850.00%
SHOP230120C010900002022-05-26 10:12AM EDT1,090.002.001.903.900.00-148361.62%
SHOP230120C011000002022-06-28 2:16PM EDT1,100.001.800.000.000.00-262550.00%
SHOP230120C011200002022-06-28 9:30AM EDT1,120.002.120.000.000.00-164750.00%
SHOP230120C011400002022-06-28 12:43PM EDT1,140.001.740.000.000.00-36,19650.00%
SHOP230120C011600002022-06-28 3:45PM EDT1,160.001.630.000.000.00-95,95550.00%
SHOP230120C011800002022-06-21 1:32PM EDT1,180.000.750.000.000.00-111950.00%
SHOP230120C012000002022-06-28 12:10PM EDT1,200.001.400.000.000.00-125750.00%
SHOP230120C012200002022-06-17 12:04PM EDT1,220.001.000.000.000.00-26750.00%
SHOP230120C012400002022-06-07 12:08PM EDT1,240.001.900.000.000.00-212550.00%
SHOP230120C012600002022-06-23 12:12PM EDT1,260.001.150.000.000.00-120350.00%
SHOP230120C012800002022-06-17 9:58AM EDT1,280.000.800.000.000.00-19750.00%
SHOP230120C013000002022-06-28 9:30AM EDT1,300.001.170.000.000.00-152150.00%
SHOP230120C013200002022-06-02 9:45AM EDT1,320.001.500.000.000.00-19350.00%
SHOP230120C013400002022-05-16 11:16AM EDT1,340.002.000.501.250.00-362307.72%
SHOP230120C013600002022-06-16 3:59PM EDT1,360.000.650.000.000.00-114350.00%
SHOP230120C013800002022-06-15 9:31AM EDT1,380.000.980.000.000.00-614650.00%
SHOP230120C014000002022-06-24 3:46PM EDT1,400.001.000.000.000.00-766950.00%
SHOP230120C014200002022-06-27 2:15PM EDT1,420.000.700.000.000.00-619650.00%
SHOP230120C014400002022-06-15 3:58PM EDT1,440.000.790.000.000.00-13250.00%
SHOP230120C014600002022-06-14 12:29PM EDT1,460.000.600.000.000.00-210850.00%
SHOP230120C014800002022-05-31 9:32AM EDT1,480.002.600.000.000.00-17750.00%
SHOP230120C015000002022-06-28 2:07PM EDT1,500.000.500.000.000.00-11,49250.00%
SHOP230120C015200002022-06-17 12:00PM EDT1,520.000.600.000.000.00-217150.00%
SHOP230120C015400002022-06-28 2:40PM EDT1,540.000.600.000.000.00-111450.00%
SHOP230120C015600002022-04-27 10:35AM EDT1,560.002.000.001.600.00-1134311.91%
SHOP230120C015800002022-04-27 10:16AM EDT1,580.001.900.001.600.00-334312.60%
SHOP230120C016000002022-06-27 9:40AM EDT1,600.000.700.000.000.00-2041050.00%
SHOP230120C016200002022-06-14 11:31AM EDT1,620.000.050.000.000.00-114750.00%
SHOP230120C016400002022-04-14 2:01PM EDT1,640.003.800.202.100.00-247330.66%
SHOP230120C016600002022-04-07 12:13PM EDT1,660.005.500.102.050.00-153328.13%
SHOP230120C016800002022-06-22 3:18PM EDT1,680.000.350.000.000.00-16250.00%
SHOP230120C017000002022-06-13 11:48AM EDT1,700.000.500.000.000.00-1256450.00%
SHOP230120C017200002022-05-11 10:35AM EDT1,720.000.750.001.150.00-126303.91%
SHOP230120C017400002022-05-05 9:48AM EDT1,740.001.100.001.350.00-158310.64%
SHOP230120C017600002022-06-13 3:30PM EDT1,760.000.500.000.000.00-13750.00%
SHOP230120C017800002022-06-15 10:21AM EDT1,780.000.150.000.000.00-11550.00%
SHOP230120C018000002022-06-21 1:20PM EDT1,800.000.300.000.000.00-1028250.00%
SHOP230120C018200002022-03-29 2:38PM EDT1,820.009.150.352.000.00-132337.21%
SHOP230120C018400002022-04-27 11:48AM EDT1,840.001.180.051.400.00-760316.41%
SHOP230120C018600002022-05-27 12:52PM EDT1,860.000.500.001.100.00-1122306.25%
SHOP230120C018800002022-06-24 2:22PM EDT1,880.000.050.000.000.00-18450.00%
SHOP230120C019000002022-05-19 10:33AM EDT1,900.000.500.050.950.00-3264303.81%
SHOP230120C019200002022-04-07 3:55PM EDT1,920.002.500.051.500.00-121321.29%
SHOP230120C019400002022-05-03 11:53AM EDT1,940.001.510.001.350.00-129316.21%
SHOP230120C019600002022-05-09 1:09PM EDT1,960.000.690.001.250.00-6111313.67%
SHOP230120C019800002022-04-14 10:21AM EDT1,980.002.200.001.350.00-146317.19%
SHOP230120C020000002022-06-28 12:17PM EDT2,000.000.300.000.000.00-1587100.00%
SHOP230120C021000002022-05-02 3:02PM EDT2,100.000.760.051.050.00-5153312.30%
SHOP230120C022000002022-06-21 12:52PM EDT2,200.000.620.000.000.00-147750.00%
SHOP230120C023000002022-06-22 3:41PM EDT2,300.000.200.000.000.00-4701100.00%
SHOP230120C024000002022-06-07 10:34AM EDT2,400.000.400.000.000.00-115450.00%
SHOP230120C025000002022-06-27 9:30AM EDT2,500.000.250.000.000.00-145650.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230120P000155002022-09-30 10:19AM EDT15.500.770.760.80-0.06-7.23%22,99594.82%
SHOP230120P000160002022-09-30 2:49PM EDT16.000.850.840.88-0.07-7.61%193,45293.65%
SHOP230120P000165002022-09-29 1:15PM EDT16.501.000.930.950.00-1355892.33%
SHOP230120P000170002022-09-30 3:41PM EDT17.001.031.021.06+0.01+0.98%348891.50%
SHOP230120P000175002022-09-30 3:43PM EDT17.501.121.131.16-0.11-8.94%161,36290.67%
SHOP230120P000180002022-09-28 12:07PM EDT18.001.041.231.270.00-170289.65%
SHOP230120P000185002022-09-30 10:41AM EDT18.501.281.351.38-0.07-5.19%31,58988.77%
SHOP230120P000190002022-09-30 3:40PM EDT19.001.461.451.50-0.15-9.32%10052387.55%
SHOP230120P000195002022-09-29 10:20AM EDT19.501.581.581.630.00-569186.72%
SHOP230120P000200002022-09-30 3:03PM EDT20.001.711.731.77-0.12-6.56%734,92586.08%
SHOP230120P000210002022-09-30 3:22PM EDT21.002.012.032.07-0.17-7.80%877484.57%
SHOP230120P000220002022-09-30 3:17PM EDT22.002.332.332.42-0.17-6.80%242,76282.96%
SHOP230120P000230002022-09-30 3:06PM EDT23.002.722.702.78-0.15-5.23%471,88981.59%
SHOP230120P000235002022-09-30 1:35PM EDT23.502.832.902.99-0.24-7.82%502,77381.10%
SHOP230120P000240002022-09-30 3:15PM EDT24.003.103.103.20-0.25-7.46%1373,72880.47%
SHOP230120P000245002022-09-30 11:29AM EDT24.503.093.303.45-0.50-13.93%31,53480.08%
SHOP230120P000250002022-09-30 12:55PM EDT25.003.453.553.65-0.30-8.00%537,86379.49%
SHOP230120P000255002022-09-30 11:30AM EDT25.503.543.753.900.00-364978.81%
SHOP230120P000260002022-09-30 3:28PM EDT26.004.004.004.15-0.25-5.88%3574178.42%
SHOP230120P000265002022-09-30 1:47PM EDT26.504.254.254.40-0.30-6.59%2874977.86%
SHOP230120P000270002022-09-30 3:26PM EDT27.004.504.504.60-0.34-7.02%213,39876.76%
SHOP230120P000275002022-09-30 3:50PM EDT27.504.804.804.85-0.20-4.00%366,19976.37%
SHOP230120P000280002022-09-30 2:10PM EDT28.005.025.055.20-0.23-4.38%3419,52676.29%
SHOP230120P000285002022-09-30 3:26PM EDT28.505.365.405.45+0.01+0.19%190876.07%
SHOP230120P000290002022-09-30 2:30PM EDT29.005.545.655.80-0.21-3.65%171,36275.71%
SHOP230120P000295002022-09-30 12:57PM EDT29.505.706.006.10-0.20-3.39%250975.64%
SHOP230120P000300002022-09-30 12:21PM EDT30.006.146.256.40-0.46-6.97%182,39874.61%
SHOP230120P000305002022-09-29 1:36PM EDT30.506.806.606.700.00-51,08874.29%
SHOP230120P000310002022-09-29 1:44PM EDT31.007.146.957.050.00-181,63774.29%
SHOP230120P000315002022-09-29 1:21PM EDT31.507.457.307.400.00-11,28574.17%
SHOP230120P000320002022-09-30 9:53AM EDT32.007.607.607.75-0.15-1.94%31,59973.49%
SHOP230120P000325002022-09-30 9:45AM EDT32.507.967.958.10+1.01+14.53%62,27173.14%
SHOP230120P000330002022-09-29 3:26PM EDT33.008.558.358.450.00-103,45873.10%
SHOP230120P000335002022-09-28 9:46AM EDT33.507.958.658.800.00-555872.07%
SHOP230120P000340002022-09-30 2:23PM EDT34.008.859.009.20+1.05+13.46%63,53571.83%
SHOP230120P000345002022-09-29 3:38PM EDT34.509.559.409.550.00-5245971.44%
SHOP230120P000350002022-09-30 11:05AM EDT35.009.229.859.95-0.83-8.26%711,81671.92%
SHOP230120P000355002022-09-30 9:53AM EDT35.5010.1010.2510.30-0.45-4.27%389271.34%
SHOP230120P000360002022-09-30 10:36AM EDT36.0010.1010.6010.75-0.70-6.48%103,51071.14%
SHOP230120P000365002022-09-29 2:42PM EDT36.5011.3011.0011.150.00-1864870.85%
SHOP230120P000370002022-09-30 10:11AM EDT37.0011.1511.4011.55+0.20+1.83%91,69170.46%
SHOP230120P000375002022-09-30 10:45AM EDT37.5011.3011.8011.95-0.75-6.22%321369.97%
SHOP230120P000380002022-09-30 9:56AM EDT38.0012.0512.2512.35+0.40+3.43%174869.87%
SHOP230120P000385002022-09-30 2:13PM EDT38.5012.4512.6012.80-0.60-4.60%632569.14%
SHOP230120P000390002022-09-30 2:23PM EDT39.0012.8513.0513.20-0.50-3.75%142,24568.90%
SHOP230120P000395002022-09-29 2:46PM EDT39.5013.8013.5013.650.00-1133069.09%
SHOP230120P000400002022-09-30 12:46PM EDT40.0013.4813.9514.05-0.32-2.32%133,60268.65%
SHOP230120P000405002022-09-29 2:51PM EDT40.5014.7514.4014.500.00-81,20368.75%
SHOP230120P000410002022-09-29 9:47AM EDT41.0014.5014.8014.950.00-32,49668.07%
SHOP230120P000415002022-09-26 3:50PM EDT41.5014.2515.2015.400.00-422467.33%
SHOP230120P000420002022-09-30 1:13PM EDT42.0015.4315.6515.85-0.42-2.65%143,08967.14%
SHOP230120P000425002022-09-29 2:21PM EDT42.5016.6016.1016.300.00-7343866.85%
SHOP230120P000430002022-09-29 2:38PM EDT43.0016.9016.5516.750.00-1094,44466.46%
SHOP230120P000435002022-09-29 1:19PM EDT43.5017.2017.0517.200.00-18844766.80%
SHOP230120P000440002022-09-29 2:50PM EDT44.0017.2517.5017.65-0.70-3.90%33,71666.21%
SHOP230120P000445002022-09-23 3:50PM EDT44.5016.5018.0018.100.00-213966.46%
SHOP230120P000450002022-09-29 3:50PM EDT45.0018.6818.4518.600.00-183,80866.60%
SHOP230120P000455002022-09-30 1:44PM EDT45.5018.8018.9019.05+1.20+6.82%3922465.77%
SHOP230120P000460002022-09-27 10:48AM EDT46.0017.6019.4019.500.00-231,35365.77%
SHOP230120P000465002022-09-28 10:50AM EDT46.5018.6019.8020.000.00-636964.65%
SHOP230120P000470002022-09-29 9:47AM EDT47.0019.9520.3520.500.00-71,05766.60%
SHOP230120P000480002022-09-28 12:50PM EDT48.0020.0021.1521.450.00-13,60562.70%
SHOP230120P000490002022-09-30 10:19AM EDT49.0021.7522.1022.50+0.55+2.59%12,19064.36%
SHOP230120P000500002022-09-30 2:12PM EDT50.0022.9823.2023.35-0.47-2.00%154,97564.65%
SHOP230120P000520002022-09-30 11:29AM EDT52.0024.3025.0525.40-0.10-0.41%11,95764.55%
SHOP230120P000540002022-09-23 9:50AM EDT54.0026.1026.9527.350.00-352,83161.13%
SHOP230120P000550002022-09-30 11:05AM EDT55.0027.0927.9028.40+3.34+14.06%111162.50%
SHOP230120P000560002022-09-28 1:58PM EDT56.0027.4128.9029.350.00-22,75760.94%
SHOP230120P000580002022-09-28 2:52PM EDT58.0029.1030.8531.250.00-551,17474.41%
SHOP230120P000595002022-08-19 9:33AM EDT59.5024.5027.7028.150.00-82150.00%
SHOP230120P000600002022-09-30 2:18PM EDT60.0032.7032.9033.25-0.25-0.76%81,84555.47%
SHOP230120P000605002022-08-18 3:21PM EDT60.5024.3028.7029.150.00-3460.00%
SHOP230120P000620002022-09-30 12:47PM EDT62.0034.4534.9035.30+1.61+4.90%101,40663.67%
SHOP230120P000640002022-09-26 9:42AM EDT64.0034.4036.9037.250.00-42,91459.38%
SHOP230120P000650002022-08-29 3:22PM EDT65.0033.0035.4535.950.00-5200.00%
SHOP230120P000660002022-09-30 3:10PM EDT66.0039.0538.9039.25+0.20+0.51%39045560.94%
SHOP230120P000680002022-09-30 3:24PM EDT68.0040.7540.8041.20+1.95+5.03%505082.03%
SHOP230120P000700002022-09-30 3:17PM EDT70.0042.8542.8043.30+2.05+5.02%63791.60%
SHOP230120P000720002022-09-30 3:10PM EDT72.0045.0044.9545.15+2.05+4.77%46054080.86%
SHOP230120P000740002022-09-30 3:24PM EDT74.0046.9046.9047.25+2.10+4.69%50020067.97%
SHOP230120P000760002022-09-30 3:51PM EDT76.0048.9548.9049.25+2.35+5.04%2,6601,26069.53%
SHOP230120P000780002022-09-30 3:51PM EDT78.0050.9050.9051.25+2.10+4.30%2,1401,79071.09%
SHOP230120P000800002022-09-30 3:24PM EDT80.0052.8052.8553.20+2.10+4.14%1659093.16%
SHOP230120P000810002022-09-07 2:15PM EDT81.0050.3553.7554.300.00-150101.95%
SHOP230120P000820002022-09-21 3:54PM EDT82.0051.9554.7555.300.00-1750102.83%
SHOP230120P000830002022-09-28 3:27PM EDT83.0053.9055.8056.300.00-2520103.71%
SHOP230120P000840002022-09-21 3:54PM EDT84.0053.9056.8557.250.00-850100.78%
SHOP230120P000850002022-09-30 3:51PM EDT85.0058.0057.8558.25+2.05+3.66%180130101.56%
SHOP230120P000860002022-09-30 3:24PM EDT86.0058.9058.8059.20+2.30+4.06%91652098.05%
SHOP230120P000870002022-09-30 3:51PM EDT87.0059.9559.8560.20+2.00+3.45%1,10061098.63%
SHOP230120P000880002022-09-30 3:51PM EDT88.0060.9560.8561.25+2.00+3.39%295140103.91%
SHOP230120P000890002022-09-30 3:51PM EDT89.0061.9561.8562.20+2.05+3.42%350190100.20%
SHOP230120P000900002022-09-30 3:51PM EDT90.0062.9062.9563.20+2.26+3.73%81031078.91%
SHOP230120P000905002022-08-15 12:09AM EDT90.5029.83--0.00---0.00%
SHOP230120P000910002022-09-30 3:51PM EDT91.0063.9063.7564.20+2.40+3.90%230210101.76%
SHOP230120P000915002022-08-15 12:09AM EDT91.5053.76--0.00---0.00%
SHOP230120P000920002022-09-30 3:51PM EDT92.0064.9064.8065.25+0.40+0.62%475260107.03%
SHOP230120P000925002022-09-30 3:24PM EDT92.5065.3565.2565.70+1.95+3.08%195140102.73%
SHOP230120P000930002022-09-28 3:27PM EDT93.0063.9065.8066.300.00-2520111.52%
SHOP230120P000935002022-09-30 3:24PM EDT93.5066.3066.3566.75+1.95+3.03%131120108.01%
SHOP230120P000940002022-09-30 3:51PM EDT94.0066.9566.8567.25+2.00+3.08%350290108.40%
SHOP230120P000945002022-09-30 3:24PM EDT94.5067.4067.3567.75+0.30+0.45%309191108.79%
SHOP230120P000950002022-09-30 3:51PM EDT95.0067.9567.8568.25-0.21-0.31%540290109.18%
SHOP230120P000955002022-09-30 3:24PM EDT95.5068.4068.3068.70+2.10+3.17%365320104.88%
SHOP230120P000960002022-09-30 3:51PM EDT96.0068.9568.8569.20+2.20+3.30%570300105.08%
SHOP230120P000965002022-09-30 3:24PM EDT96.5069.2569.2569.75+1.90+2.82%2540110.16%
SHOP230120P000970002022-06-15 10:43AM EDT97.0066.2166.1066.600.00--100.00%
SHOP230120P000975002022-08-15 12:09AM EDT97.5051.96--0.00---0.00%
SHOP230120P000980002022-07-27 3:50PM EDT98.0062.7065.2065.900.00-4000.00%
SHOP230120P000985002022-06-13 10:29AM EDT98.5066.5066.0066.500.00--100.00%
SHOP230120P000990002022-07-13 12:10PM EDT99.0066.5058.0058.600.00-36100.00%
SHOP230120P000995002022-07-01 11:38AM EDT99.5067.9064.5064.900.00-250.00%
SHOP230120P001000002022-09-30 3:51PM EDT100.0072.9572.7573.25-0.44-0.60%1,010760112.50%
SHOP230120P001010002022-06-10 3:49PM EDT101.0066.2965.0065.900.00--200.00%
SHOP230120P001020002022-08-08 3:44PM EDT102.0062.2170.9071.400.00-2000.00%
SHOP230120P001030002022-08-15 12:09AM EDT103.0063.50--0.00---0.00%
SHOP230120P001040002022-08-15 12:09AM EDT104.0064.05--0.00---0.00%
SHOP230120P001050002022-09-30 3:24PM EDT105.0077.8577.9078.30+2.00+2.64%1095095.70%
SHOP230120P001060002022-09-30 3:23PM EDT106.0078.5578.8579.25+1.75+2.28%5074116.41%
SHOP230120P001070002022-09-30 3:51PM EDT107.0079.9579.7580.20+2.20+2.83%2,9601,610112.11%
SHOP230120P001080002022-08-24 3:22PM EDT108.0074.9078.9079.500.00-1000.00%
SHOP230120P001090002022-06-14 11:08AM EDT109.0078.7078.1078.600.00--00.00%
SHOP230120P001100002022-08-17 2:16PM EDT110.0071.7078.1078.700.00-50100.00%
SHOP230120P001120002022-08-15 12:09AM EDT112.0075.08--0.00---0.00%
SHOP230120P001140002022-09-30 3:51PM EDT114.0087.1086.9087.25+2.45+2.89%27020092.19%
SHOP230120P001160002022-09-30 3:51PM EDT116.0088.9588.8589.15+2.20+2.54%730390110.94%
SHOP230120P001180002022-07-12 9:37AM EDT118.0084.600.000.000.00-1000.00%
SHOP230120P001200002022-09-30 3:51PM EDT120.0092.9092.8593.15+2.15+2.37%2,8351,220113.09%
SHOP230120P001220002022-09-30 3:51PM EDT122.0094.8594.8595.25+1.95+2.10%40110125.39%
SHOP230120P001240002022-08-24 3:22PM EDT124.0090.5094.9595.500.00-1400.00%
SHOP230120P001260002022-08-15 12:09AM EDT126.0092.49--0.00---0.00%
SHOP230120P001280002022-09-14 2:42PM EDT128.0094.95100.75101.300.00-2510132.81%
SHOP230120P001300002022-09-22 9:38AM EDT130.00100.00102.75103.300.00-2110133.79%
SHOP230120P001320002022-08-24 3:22PM EDT132.0098.90102.95103.500.00-1400.00%
SHOP230120P001340002022-09-30 3:23PM EDT134.00107.05106.85107.25+2.20+2.10%7449131.45%
SHOP230120P001360002022-09-28 3:27PM EDT136.00106.95108.75109.250.00-2520132.42%
SHOP230120P001380002022-07-13 12:24PM EDT138.00105.6897.1097.600.00-2300.00%
SHOP230120P001400002022-09-30 3:51PM EDT140.00112.95112.80113.25+2.20+1.99%490260134.18%
SHOP230120P001420002022-07-29 9:32AM EDT142.00106.50109.40109.800.00-300.00%
SHOP230120P001440002022-08-15 12:09AM EDT144.00107.55--0.00---0.00%
SHOP230120P001460002022-09-30 3:51PM EDT146.00118.90118.80119.25+2.05+1.75%16080136.72%
SHOP230120P001480002022-09-30 3:51PM EDT148.00120.90120.75121.25+2.05+1.72%12550137.70%
SHOP230120P001500002022-09-30 3:51PM EDT150.00122.85122.75123.25+2.10+1.74%450260138.48%
SHOP230120P001520002022-09-28 3:27PM EDT152.00122.90124.75125.300.00-2520143.75%
SHOP230120P001540002022-09-30 3:23PM EDT154.00126.60126.80127.25+1.75+1.40%6040140.04%
SHOP230120P001550002022-06-27 1:37PM EDT155.007.400.000.000.00-241720.00%
SHOP230120P001560002022-09-28 3:27PM EDT156.00126.75128.75129.300.00-2530145.41%
SHOP230120P001580002022-08-15 12:09AM EDT158.00124.00--0.00---0.00%
SHOP230120P001600002022-09-30 3:51PM EDT160.00132.90132.80133.65+2.15+1.64%44050139.84%
SHOP230120P001620002022-09-30 3:51PM EDT162.00134.85134.75135.25+2.10+1.58%8250143.16%
SHOP230120P001640002022-09-30 3:24PM EDT164.00136.90136.75137.20+2.10+1.56%2530138.67%
SHOP230120P001650002022-06-27 3:34PM EDT165.008.800.000.000.00--200.00%
SHOP230120P001660002022-08-24 3:22PM EDT166.00132.90136.90137.550.00-14100.00%
SHOP230120P001680002022-09-30 3:51PM EDT168.00140.90140.75141.20+2.25+1.62%310130140.04%
SHOP230120P001700002022-08-31 3:57PM EDT170.00138.20142.65143.200.00-410140.63%
SHOP230120P001720002022-08-24 3:22PM EDT172.00139.00142.95143.500.00-14100.00%
SHOP230120P001740002022-09-30 3:45PM EDT174.00146.90146.80147.25+2.10+1.45%2020147.66%
SHOP230120P001750002022-06-23 1:19PM EDT175.0012.200.000.000.00-61310.00%
SHOP230120P001760002022-06-21 1:55PM EDT176.00142.97135.30136.000.00--00.00%
SHOP230120P001780002022-09-30 3:51PM EDT178.00150.90150.75151.25+2.10+1.41%11060149.02%
SHOP230120P001800002022-09-30 3:50PM EDT180.00152.90152.75153.30+2.10+1.39%2020154.30%
SHOP230120P001820002022-08-24 3:22PM EDT182.00148.40152.90153.550.00-14100.00%
SHOP230120P001840002022-09-30 3:51PM EDT184.00156.95156.75157.25+2.20+1.42%9550150.98%
SHOP230120P001850002022-06-23 1:47PM EDT185.0014.200.000.000.00-161640.00%
SHOP230120P001860002022-09-30 3:51PM EDT186.00158.90158.75159.20+2.40+1.53%190100146.09%
SHOP230120P001880002022-09-30 3:23PM EDT188.00161.15160.75161.25+2.25+1.42%4530152.34%
SHOP230120P001900002022-09-30 3:51PM EDT190.00163.05162.80163.25+2.15+1.34%7040152.93%
SHOP230120P001920002022-09-30 3:51PM EDT192.00164.85164.75165.30+2.10+1.29%8250158.20%
SHOP230120P001950002022-06-24 12:11PM EDT195.0014.200.000.000.00-5600.00%
SHOP230120P001960002022-09-30 3:24PM EDT196.00168.90168.75169.25+2.05+1.23%7540154.69%
SHOP230120P001980002022-09-30 3:51PM EDT198.00170.90170.75171.25+2.10+1.24%9550155.47%
SHOP230120P002000002022-09-30 3:51PM EDT200.00172.85172.75173.30+2.10+1.23%9550160.74%
SHOP230120P002100002022-09-28 3:27PM EDT210.00180.80182.75183.300.00-2520163.67%
SHOP230120P002200002022-09-28 3:27PM EDT220.00190.85192.80193.300.00-2520166.50%
SHOP230120P002300002022-06-28 2:36PM EDT230.0024.38198.20199.100.00-500.00%
SHOP230120P002350002022-06-27 2:31PM EDT235.0023.300.000.000.00-2480.00%
SHOP230120P002400002022-06-27 11:41AM EDT240.0025.10208.20209.200.00-100.00%
SHOP230120P002450002022-06-27 2:29PM EDT245.0026.200.000.000.00-2740.00%
SHOP230120P002500002022-06-28 1:29PM EDT250.0029.94218.10219.300.00-900.00%
SHOP230120P002550002022-06-23 3:48PM EDT255.0032.110.000.000.00-10250.00%
SHOP230120P002600002022-06-15 12:51PM EDT260.0043.100.000.000.00-3570.00%
SHOP230120P002650002022-06-28 10:30AM EDT265.0034.000.000.000.00-1470.00%
SHOP230120P002700002022-06-28 3:18PM EDT270.0037.800.000.000.00-23660.00%
SHOP230120P002750002022-06-28 10:43AM EDT275.0037.700.000.000.00-17030.00%
SHOP230120P002800002022-06-28 3:53PM EDT280.0041.400.000.000.00-31,0200.00%
SHOP230120P002850002022-06-24 3:22PM EDT285.0037.800.000.000.00-18490.00%
SHOP230120P002900002022-06-28 12:04PM EDT290.0045.000.000.000.00-51130.00%
SHOP230120P002950002022-06-28 3:52PM EDT295.0048.000.000.000.00-1420.00%
SHOP230120P003000002022-06-28 2:31PM EDT300.0050.000.000.000.00-32080.00%
SHOP230120P003050002022-06-28 12:15PM EDT305.0051.190.000.000.00-6640.00%
SHOP230120P003100002022-06-28 2:30PM EDT310.0054.600.000.000.00-51200.00%
SHOP230120P003150002022-06-28 2:28PM EDT315.0056.700.000.000.00-32720.00%
SHOP230120P003200002022-06-28 2:30PM EDT320.0059.200.000.000.00-61150.00%
SHOP230120P003250002022-06-28 12:15PM EDT325.0060.600.000.000.00-51770.00%
SHOP230120P003300002022-06-28 12:28PM EDT330.0063.400.000.000.00-41630.00%
SHOP230120P003350002022-06-23 10:49AM EDT335.0066.400.000.000.00-5340.00%
SHOP230120P003400002022-06-28 1:34PM EDT340.0068.900.000.000.00-11190.00%
SHOP230120P003450002022-06-28 11:43AM EDT345.0071.000.000.000.00-2240.00%
SHOP230120P003500002022-06-28 1:36PM EDT350.0074.300.000.000.00-131,1420.00%
SHOP230120P003550002022-06-28 9:37AM EDT355.0070.320.000.000.00-2440.00%
SHOP230120P003600002022-06-28 1:21PM EDT360.0080.000.000.000.00-283270.00%
SHOP230120P003650002022-06-28 11:20AM EDT365.0079.900.000.000.00-1320.00%
SHOP230120P003700002022-06-28 11:20AM EDT370.0082.700.000.000.00-61590.00%
SHOP230120P003750002022-06-28 2:07PM EDT375.0088.700.000.000.00-260.00%
SHOP230120P003800002022-06-28 1:44PM EDT380.0091.200.000.000.00-2620.00%
SHOP230120P003850002022-06-06 2:35PM EDT385.0094.400.000.000.00-5110.00%
SHOP230120P003900002022-06-27 9:30AM EDT390.0083.350.000.000.00-12200.00%
SHOP230120P003950002022-06-24 1:34PM EDT395.0090.400.000.000.00-9170.00%
SHOP230120P004000002022-06-27 11:05AM EDT400.0097.800.000.000.00-43360.00%
SHOP230120P004050002022-06-03 11:19AM EDT405.00108.000.000.000.00-21010.00%
SHOP230120P004100002022-06-28 12:16PM EDT410.00109.450.000.000.00-12350.00%
SHOP230120P004150002022-06-10 9:34AM EDT415.00117.200.000.000.00--30.00%
SHOP230120P004200002022-06-28 9:40AM EDT420.00106.500.000.000.00-12970.00%
SHOP230120P004250002022-06-14 10:12AM EDT425.00150.000.000.000.00-130.00%
SHOP230120P004300002022-06-27 12:20PM EDT430.00115.700.000.000.00-14560.00%
SHOP230120P004350002022-06-08 10:24AM EDT435.00112.400.000.000.00-280.00%
SHOP230120P004400002022-06-27 10:23AM EDT440.00127.470.000.000.00-13950.00%
SHOP230120P004450002022-06-16 9:55AM EDT445.00165.000.000.000.00-130.00%
SHOP230120P004500002022-06-27 10:50AM EDT450.00131.000.000.000.00-24550.00%
SHOP230120P004550002022-06-10 12:15PM EDT455.00154.000.000.000.00--30.00%
SHOP230120P004600002022-06-27 10:10AM EDT460.00140.200.000.000.00-11450.00%
SHOP230120P004650002022-06-07 1:51PM EDT465.00140.300.000.000.00-340.00%
SHOP230120P004700002022-06-28 3:52PM EDT470.00154.820.000.000.00-4950.00%
SHOP230120P004800002022-06-28 3:52PM EDT480.00162.600.000.000.00-83500.00%
SHOP230120P004900002022-06-28 3:35PM EDT490.00169.500.000.000.00-32300.00%
SHOP230120P005000002022-06-27 2:48PM EDT500.00163.000.000.000.00-15020.00%
SHOP230120P005200002022-06-27 11:42AM EDT520.00180.500.000.000.00-21910.00%
SHOP230120P005400002022-06-28 3:48PM EDT540.00211.700.000.000.00-52820.00%
SHOP230120P005600002022-06-28 3:53PM EDT560.00228.570.000.000.00-42600.00%
SHOP230120P005800002022-06-28 3:53PM EDT580.00245.810.000.000.00-42130.00%
SHOP230120P005950002022-06-24 3:01PM EDT595.00233.240.000.000.00-4140.00%
SHOP230120P006000002022-06-27 10:56AM EDT600.00249.000.000.000.00-12960.00%
SHOP230120P006050002022-06-16 10:29AM EDT605.00306.550.000.000.00-440.00%
SHOP230120P006200002022-06-22 9:57AM EDT620.00288.800.000.000.00-21900.00%
SHOP230120P006400002022-06-28 10:38AM EDT640.00290.300.000.000.00-96020.00%
SHOP230120P006600002022-06-23 11:39AM EDT660.00312.710.000.000.00-12570.00%
SHOP230120P006800002022-06-24 1:29PM EDT680.00313.220.000.000.00-15380.00%
SHOP230120P007000002022-06-16 3:23PM EDT700.00398.200.000.000.00-14560.00%
SHOP230120P007200002022-06-14 1:34PM EDT720.00417.650.000.000.00-34130.00%
SHOP230120P007400002022-06-23 11:49AM EDT740.00384.000.000.000.00-44830.00%
SHOP230120P007600002022-06-15 10:09AM EDT760.00451.600.000.000.00-12780.00%
SHOP230120P007800002022-06-21 12:23PM EDT780.00452.380.000.000.00-13850.00%
SHOP230120P008000002022-06-24 10:15AM EDT800.00425.310.000.000.00-12700.00%
SHOP230120P008100002022-06-15 12:36PM EDT810.00487.210.000.000.00-11690.00%
SHOP230120P008200002022-05-27 12:08PM EDT820.00457.50433.90444.900.00-1330.00%
SHOP230120P008300002022-06-06 9:30AM EDT830.00466.690.000.000.00-22360.00%
SHOP230120P008400002022-06-15 10:02AM EDT840.00530.600.000.000.00-1400.00%
SHOP230120P008500002022-06-15 3:53PM EDT850.00525.000.000.000.00-13710.00%
SHOP230120P008600002022-06-22 11:05AM EDT860.00519.050.000.000.00-1800.00%
SHOP230120P008700002022-05-09 12:46PM EDT870.00529.30478.60487.800.00-1720.00%
SHOP230120P008800002022-06-15 12:54PM EDT880.00565.000.000.000.00-5800.00%
SHOP230120P008900002022-05-25 2:16PM EDT890.00561.00501.30513.300.00-1200.00%
SHOP230120P009000002022-06-27 9:39AM EDT900.00525.000.000.000.00-12800.00%
SHOP230120P009050002022-03-18 10:36AM EDT905.00298.30344.00355.200.00-1320.00%
SHOP230120P009100002022-05-05 9:44AM EDT910.00509.02551.40564.100.00-12430.00%
SHOP230120P009150002022-05-31 12:25PM EDT915.00537.640.000.000.00-2130.00%
SHOP230120P009200002022-05-31 3:05PM EDT920.00549.000.000.000.00-1330.00%
SHOP230120P009250002022-06-08 11:03AM EDT925.00541.100.000.000.00-61260.00%
SHOP230120P009300002022-05-06 3:07PM EDT930.00551.52571.10583.900.00-2100.00%
SHOP230120P009350002022-05-05 9:51AM EDT935.00534.82576.00588.900.00-2970.00%
SHOP230120P009400002022-06-24 10:19AM EDT940.00558.940.000.000.00-2320.00%
SHOP230120P009450002022-04-28 3:38PM EDT945.00505.73570.20583.800.00-2330.00%
SHOP230120P009500002022-06-24 10:19AM EDT950.00568.870.000.000.00-2350.00%
SHOP230120P009550002022-06-15 1:15PM EDT955.00641.000.000.000.00-6320.00%
SHOP230120P009600002022-05-13 12:32PM EDT960.00567.04604.60618.300.00-1520.00%
SHOP230120P009650002022-01-13 3:59PM EDT965.00134.85233.90251.900.00-1200.00%
SHOP230120P009700002022-06-15 10:43AM EDT970.00662.080.000.000.00-710.00%
SHOP230120P009750002022-05-03 2:34PM EDT975.00519.60571.90585.200.00-2290.00%
SHOP230120P009800002022-05-31 3:04PM EDT980.00610.000.000.000.00-1290.00%
SHOP230120P009850002022-06-13 10:29AM EDT985.00665.000.000.000.00-110.00%
SHOP230120P009900002022-06-16 12:47PM EDT990.00679.400.000.000.00-450.00%
SHOP230120P009950002022-06-28 3:04PM EDT995.00643.750.000.000.00-140.00%
SHOP230120P010000002022-06-28 3:04PM EDT1,000.00648.700.000.000.00-11730.00%
SHOP230120P010100002022-06-10 3:49PM EDT1,010.00662.900.000.000.00-220.00%
SHOP230120P010200002022-05-04 3:23PM EDT1,020.00551.53660.10673.500.00-1120.00%
SHOP230120P010300002022-05-13 12:03PM EDT1,030.00635.00674.30688.200.00-1290.00%
SHOP230120P010400002022-05-05 11:56AM EDT1,040.00640.50680.10693.300.00-5420.00%
SHOP230120P010500002022-05-26 9:32AM EDT1,050.00720.01658.60672.000.00-150.00%
SHOP230120P010600002022-06-27 1:20PM EDT1,060.00685.500.000.000.00-1110.00%
SHOP230120P010700002022-06-14 3:26PM EDT1,070.00770.260.000.000.00-22220.00%
SHOP230120P010800002022-06-15 9:30AM EDT1,080.00773.530.000.000.00-120.00%
SHOP230120P010900002022-06-14 11:08AM EDT1,090.00787.000.000.000.00-1100.00%
SHOP230120P011000002022-06-03 11:36AM EDT1,100.00737.740.000.000.00-2440.00%
SHOP230120P011200002022-05-31 9:49AM EDT1,120.00750.840.000.000.00-220.00%
SHOP230120P011400002022-05-11 2:51PM EDT1,140.00815.00784.10798.100.00-1410.00%
SHOP230120P011600002022-05-18 11:26AM EDT1,160.00793.10832.90843.900.00-19430.00%
SHOP230120P011800002022-05-12 3:14PM EDT1,180.00839.73824.10838.100.00-130.00%
SHOP230120P012000002022-06-28 3:10PM EDT1,200.00851.200.000.000.00-1501890.00%
SHOP230120P012200002022-05-13 10:24AM EDT1,220.00830.86864.10878.100.00-15130.00%
SHOP230120P012400002022-05-11 12:26PM EDT1,240.00903.00884.10898.100.00-120.00%
SHOP230120P012600002022-05-24 10:58AM EDT1,260.00924.92897.10911.500.00-200.00%
SHOP230120P012800002022-05-02 3:06PM EDT1,280.00842.00911.40925.100.00-140.00%
SHOP230120P013000002022-06-28 3:10PM EDT1,300.00953.200.000.000.00-50640.00%
SHOP230120P013200002022-05-02 11:58AM EDT1,320.00885.00951.40964.900.00-110.00%
SHOP230120P013400002022-04-28 1:00PM EDT1,340.00905.00964.00978.100.00-160.00%
SHOP230120P013600002022-04-27 9:44AM EDT1,360.00925.83984.00998.000.00-550.00%
SHOP230120P013800002022-05-06 9:34AM EDT1,380.00995.891,019.801,033.500.00-1110.00%
SHOP230120P014000002022-06-28 3:10PM EDT1,400.001,051.600.000.000.00-90810.00%
SHOP230120P014200002022-05-24 1:34PM EDT1,420.001,089.751,049.401,063.700.00-110.00%
SHOP230120P014400002022-05-17 1:38PM EDT1,440.001,075.511,127.601,142.300.00-100.00%
SHOP230120P014600002022-05-17 1:38PM EDT1,460.001,095.561,147.601,162.300.00-190.00%
SHOP230120P014800002022-06-27 9:57AM EDT1,480.001,107.350.000.000.00-160.00%
SHOP230120P015000002022-06-27 9:57AM EDT1,500.001,127.450.000.000.00-1260.00%
SHOP230120P015200002022-05-05 9:30AM EDT1,520.001,115.971,159.801,173.200.00-130.00%
SHOP230120P015400002022-05-05 9:30AM EDT1,540.001,136.821,179.801,193.200.00-140.00%
SHOP230120P015600002022-03-03 12:49PM EDT1,560.00922.00862.30880.500.00-2230.00%
SHOP230120P015800002022-05-09 11:34AM EDT1,580.001,240.001,181.701,195.600.00-100.00%
SHOP230120P016000002022-06-28 3:10PM EDT1,600.001,251.700.000.000.00-1101090.00%
SHOP230120P016200002022-03-08 1:03PM EDT1,620.001,083.00968.50987.000.00-1130.00%
SHOP230120P016400002022-03-25 2:54PM EDT1,640.00963.401,170.001,188.400.00-430.00%
SHOP230120P016600002021-11-10 8:00AM EDT1,660.00391.20381.50401.000.00-100.00%
SHOP230120P016800002022-06-21 1:55PM EDT1,680.001,349.700.000.000.00-20130.00%
SHOP230120P017000002022-04-13 2:13PM EDT1,700.001,091.031,290.201,305.000.00-110.00%
SHOP230120P017200002022-03-08 10:37AM EDT1,720.001,177.931,064.901,081.000.00-280.00%
SHOP230120P017400002022-02-17 12:37PM EDT1,740.001,031.571,177.501,195.200.00-1000.00%
SHOP230120P017600002022-06-21 1:55PM EDT1,760.001,429.700.000.000.00-10100.00%
SHOP230120P017800002022-06-21 1:55PM EDT1,780.001,449.700.000.000.00-160.00%
SHOP230120P018000002022-04-27 11:48AM EDT1,800.001,380.901,424.001,438.100.00-720.00%
SHOP230120P018200002021-11-19 4:07PM EDT1,820.00389.00591.50606.900.00-2100.00%
SHOP230120P018400002021-11-19 2:17PM EDT1,840.00390.00607.50625.500.00-570.00%
SHOP230120P018600002022-06-21 1:55PM EDT1,860.001,529.700.000.000.00-10100.00%
SHOP230120P018800002022-06-09 2:06PM EDT1,880.001,503.430.000.000.00-230.00%
SHOP230120P019000002021-11-19 2:00PM EDT1,900.00427.60657.60673.500.00-350.00%
SHOP230120P019200002021-11-10 8:00AM EDT1,920.00575.70572.00590.500.00-560.00%
SHOP230120P019600002022-05-02 1:23PM EDT1,960.001,524.171,591.301,605.200.00-240.00%
SHOP230120P019800002022-06-21 1:55PM EDT1,980.001,649.700.000.000.00-1050.00%
SHOP230120P020000002022-06-21 1:55PM EDT2,000.001,669.700.000.000.00-1050.00%
SHOP230120P021000002022-06-09 2:08PM EDT2,100.001,723.370.000.000.00-120.00%
SHOP230120P022000002022-04-19 10:49AM EDT2,200.001,595.301,797.601,813.200.00-120.00%
SHOP230120P023000002022-03-21 9:33AM EDT2,300.001,605.500.000.000.00-100.00%
SHOP230120P024000002022-03-01 11:47AM EDT2,400.001,701.001,697.001,715.600.00-200.00%
SHOP230120P025000002022-03-21 9:43AM EDT2,500.001,817.500.000.000.00-100.00%