UK markets closed
NIKKEI 225
26,215.79 +278.58 (+1.07%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
83.55 +4.06 (+5.11%) GOLD FUTURES
1,706.40 +34.40 (+2.06%) DOW
29,586.03 +860.52 (+3.00%) BTC-GBP
17,307.54 +272.39 (+1.60%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP221007C00018500 | 2022-10-03 12:06PM EDT | 18.50 | 8.88 | 9.20 | 9.40 | +0.13 | +1.49% | 1 | 2 | 0.00% |
| SHOP221007C00020000 | 2022-09-26 11:10AM EDT | 20.00 | 8.70 | 7.65 | 7.95 | 0.00 | - | 2 | 6 | 131.25% |
| SHOP221007C00020500 | 2022-09-27 9:49AM EDT | 20.50 | 8.35 | 7.20 | 7.45 | 0.00 | - | - | 2 | 123.44% |
| SHOP221007C00021000 | 2022-09-29 10:17AM EDT | 21.00 | 6.34 | 6.75 | 6.90 | 0.00 | - | 1 | 13 | 0.00% |
| SHOP221007C00021500 | 2022-10-03 9:59AM EDT | 21.50 | 5.70 | 6.25 | 6.45 | +0.05 | +0.88% | 3 | 0 | 106.25% |
| SHOP221007C00022000 | 2022-09-30 3:55PM EDT | 22.00 | 5.13 | 5.85 | 5.95 | 0.00 | - | 7 | 107 | 98.44% |
| SHOP221007C00023000 | 2022-09-30 11:34AM EDT | 23.00 | 4.90 | 4.80 | 5.05 | 0.00 | - | 1 | 0 | 116.41% |
| SHOP221007C00024000 | 2022-10-03 10:25AM EDT | 24.00 | 3.37 | 3.80 | 4.00 | +0.12 | +3.69% | 2 | 25 | 84.38% |
| SHOP221007C00024500 | 2022-10-03 2:18PM EDT | 24.50 | 3.41 | 3.45 | 3.55 | +0.26 | +8.25% | 14 | 12 | 75.39% |
| SHOP221007C00025000 | 2022-10-03 11:15AM EDT | 25.00 | 2.98 | 2.99 | 3.10 | +0.37 | +14.18% | 15 | 78 | 75.00% |
| SHOP221007C00025500 | 2022-09-30 1:00PM EDT | 25.50 | 2.36 | 2.56 | 2.64 | 0.00 | - | 48 | 161 | 73.44% |
| SHOP221007C00026000 | 2022-10-03 1:45PM EDT | 26.00 | 2.06 | 2.14 | 2.24 | +0.29 | +16.38% | 101 | 0 | 73.24% |
| SHOP221007C00026500 | 2022-10-03 2:15PM EDT | 26.50 | 1.77 | 1.77 | 1.84 | +0.34 | +23.78% | 240 | 132 | 72.27% |
| SHOP221007C00027000 | 2022-10-03 2:21PM EDT | 27.00 | 1.45 | 1.44 | 1.52 | +0.29 | +25.00% | 696 | 749 | 73.63% |
| SHOP221007C00027500 | 2022-10-03 2:26PM EDT | 27.50 | 1.17 | 1.16 | 1.17 | +0.24 | +25.81% | 1,259 | 0 | 72.27% |
| SHOP221007C00028000 | 2022-10-03 2:23PM EDT | 28.00 | 0.90 | 0.89 | 0.93 | +0.16 | +21.62% | 3,557 | 884 | 72.36% |
| SHOP221007C00028500 | 2022-10-03 2:14PM EDT | 28.50 | 0.64 | 0.64 | 0.69 | +0.05 | +8.47% | 1,467 | 801 | 70.02% |
| SHOP221007C00029000 | 2022-10-03 2:23PM EDT | 29.00 | 0.50 | 0.49 | 0.50 | +0.05 | +11.11% | 2,180 | 1,809 | 70.31% |
| SHOP221007C00029500 | 2022-10-03 2:21PM EDT | 29.50 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 516 | 979 | 70.90% |
| SHOP221007C00030000 | 2022-10-03 2:26PM EDT | 30.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 3,444 | 2,830 | 70.51% |
| SHOP221007C00030500 | 2022-10-03 2:00PM EDT | 30.50 | 0.17 | 0.18 | 0.19 | -0.04 | -19.05% | 552 | 1,125 | 71.68% |
| SHOP221007C00031000 | 2022-10-03 2:25PM EDT | 31.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 857 | 1,934 | 73.05% |
| SHOP221007C00031500 | 2022-10-03 2:26PM EDT | 31.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 393 | 1,659 | 73.83% |
| SHOP221007C00032000 | 2022-10-03 2:15PM EDT | 32.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 401 | 1,762 | 74.22% |
| SHOP221007C00032500 | 2022-10-03 2:20PM EDT | 32.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 402 | 511 | 78.13% |
| SHOP221007C00033000 | 2022-10-03 2:13PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 305 | 1,348 | 80.86% |
| SHOP221007C00033500 | 2022-10-03 1:49PM EDT | 33.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,186 | 308 | 82.81% |
| SHOP221007C00034000 | 2022-10-03 1:15PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 127 | 2,190 | 88.28% |
| SHOP221007C00034500 | 2022-10-03 2:09PM EDT | 34.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 0 | 89.06% |
| SHOP221007C00035000 | 2022-10-03 2:06PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 1,958 | 93.75% |
| SHOP221007C00035500 | 2022-10-03 9:38AM EDT | 35.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 122 | 98.44% |
| SHOP221007C00036000 | 2022-10-03 1:15PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 48 | 706 | 103.13% |
| SHOP221007C00036500 | 2022-10-03 11:22AM EDT | 36.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 53 | 107.81% |
| SHOP221007C00037000 | 2022-10-03 11:06AM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 773 | 109.38% |
| SHOP221007C00037500 | 2022-09-29 11:28AM EDT | 37.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 50 | 114.06% |
| SHOP221007C00038000 | 2022-10-03 1:10PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 685 | 117.19% |
| SHOP221007C00039000 | 2022-10-03 1:52PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 27 | 237 | 121.88% |
| SHOP221007C00040000 | 2022-09-30 2:08PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 835 | 121.88% |
| SHOP221007C00041000 | 2022-10-03 1:06PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 0 | 137.50% |
| SHOP221007C00042000 | 2022-10-03 11:57AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 0 | 137.50% |
| SHOP221007C00043000 | 2022-10-03 9:47AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 141 | 117 | 151.56% |
| SHOP221007C00044000 | 2022-10-03 2:13PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 21 | 54 | 150.00% |
| SHOP221007C00045000 | 2022-10-03 12:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 75 | 143.75% |
| SHOP221007C00046000 | 2022-10-03 2:13PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 348 | 162.50% |
| SHOP221007C00050000 | 2022-09-30 1:21PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 239 | 175.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP221007P00019000 | 2022-09-29 11:36AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 9 | 125.00% |
| SHOP221007P00019500 | 2022-09-30 11:15AM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 118.75% |
| SHOP221007P00020000 | 2022-10-03 2:23PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 257 | 128.13% |
| SHOP221007P00020500 | 2022-10-03 11:53AM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 127 | 118.75% |
| SHOP221007P00021000 | 2022-10-03 10:25AM EDT | 21.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 45 | 825 | 115.63% |
| SHOP221007P00021500 | 2022-10-03 10:56AM EDT | 21.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 52 | 192 | 114.06% |
| SHOP221007P00022000 | 2022-10-03 2:13PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 272 | 757 | 107.81% |
| SHOP221007P00022500 | 2022-10-03 2:07PM EDT | 22.50 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 320 | 143 | 103.13% |
| SHOP221007P00023000 | 2022-10-03 1:54PM EDT | 23.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 574 | 704 | 98.44% |
| SHOP221007P00023500 | 2022-10-03 2:09PM EDT | 23.50 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 191 | 0 | 95.31% |
| SHOP221007P00024000 | 2022-10-03 2:13PM EDT | 24.00 | 0.12 | 0.10 | 0.11 | -0.16 | -57.14% | 327 | 3,026 | 92.97% |
| SHOP221007P00024500 | 2022-10-03 1:52PM EDT | 24.50 | 0.16 | 0.13 | 0.15 | -0.21 | -56.76% | 317 | 728 | 89.84% |
| SHOP221007P00025000 | 2022-10-03 2:22PM EDT | 25.00 | 0.20 | 0.19 | 0.20 | -0.28 | -58.33% | 712 | 1,816 | 87.89% |
| SHOP221007P00025500 | 2022-10-03 2:24PM EDT | 25.50 | 0.26 | 0.25 | 0.27 | -0.36 | -58.06% | 545 | 556 | 85.16% |
| SHOP221007P00026000 | 2022-10-03 2:23PM EDT | 26.00 | 0.35 | 0.35 | 0.36 | -0.43 | -55.13% | 757 | 1,092 | 83.40% |
| SHOP221007P00026500 | 2022-10-03 2:24PM EDT | 26.50 | 0.47 | 0.46 | 0.49 | -0.52 | -52.53% | 486 | 1,454 | 81.64% |
| SHOP221007P00027000 | 2022-10-03 2:25PM EDT | 27.00 | 0.63 | 0.62 | 0.63 | -0.60 | -48.78% | 3,833 | 0 | 79.88% |
| SHOP221007P00027500 | 2022-10-03 2:22PM EDT | 27.50 | 0.84 | 0.82 | 0.82 | -0.53 | -38.69% | 962 | 2,433 | 78.91% |
| SHOP221007P00028000 | 2022-10-03 2:24PM EDT | 28.00 | 1.03 | 1.04 | 1.04 | -0.65 | -38.69% | 458 | 0 | 76.95% |
| SHOP221007P00028500 | 2022-10-03 2:25PM EDT | 28.50 | 1.35 | 1.31 | 1.35 | -0.66 | -32.84% | 102 | 663 | 77.44% |
| SHOP221007P00029000 | 2022-10-03 2:24PM EDT | 29.00 | 1.65 | 1.64 | 1.69 | -0.71 | -30.08% | 87 | 512 | 78.52% |
| SHOP221007P00029500 | 2022-10-03 1:50PM EDT | 29.50 | 2.15 | 1.99 | 2.06 | -0.59 | -21.53% | 11 | 240 | 79.10% |
| SHOP221007P00030000 | 2022-10-03 2:23PM EDT | 30.00 | 2.41 | 2.36 | 2.46 | -0.89 | -26.97% | 85 | 1,434 | 79.30% |
| SHOP221007P00030500 | 2022-10-03 2:20PM EDT | 30.50 | 2.93 | 2.81 | 2.87 | -0.64 | -17.93% | 8 | 157 | 81.64% |
| SHOP221007P00031000 | 2022-10-03 2:23PM EDT | 31.00 | 3.28 | 3.20 | 3.35 | -0.87 | -20.96% | 33 | 0 | 82.81% |
| SHOP221007P00031500 | 2022-10-03 2:20PM EDT | 31.50 | 3.80 | 3.75 | 3.80 | -0.24 | -5.94% | 12 | 184 | 91.02% |
| SHOP221007P00032000 | 2022-10-03 12:20PM EDT | 32.00 | 4.74 | 4.15 | 4.35 | -0.26 | -5.20% | 5 | 0 | 95.31% |
| SHOP221007P00032500 | 2022-09-29 3:16PM EDT | 32.50 | 5.80 | 4.60 | 4.80 | 0.00 | - | 14 | 19 | 94.53% |
| SHOP221007P00033000 | 2022-10-03 11:10AM EDT | 33.00 | 5.45 | 5.10 | 5.30 | -0.47 | -7.94% | 21 | 0 | 101.17% |
| SHOP221007P00033500 | 2022-10-03 1:26PM EDT | 33.50 | 5.97 | 5.65 | 5.80 | -0.31 | -4.94% | 12 | 34 | 112.89% |
| SHOP221007P00034000 | 2022-10-03 1:54PM EDT | 34.00 | 6.35 | 6.20 | 6.30 | -0.10 | -1.55% | 39 | 0 | 123.83% |
| SHOP221007P00034500 | 2022-09-30 10:51AM EDT | 34.50 | 6.77 | 6.65 | 6.80 | 0.00 | - | 26 | 60 | 125.78% |
| SHOP221007P00035000 | 2022-10-03 10:42AM EDT | 35.00 | 7.65 | 7.10 | 7.25 | -0.32 | -4.02% | 3 | 322 | 121.09% |
| SHOP221007P00035500 | 2022-09-30 2:51PM EDT | 35.50 | 8.35 | 7.55 | 7.85 | 0.00 | - | 4 | 7 | 132.81% |
| SHOP221007P00036000 | 2022-09-30 3:16PM EDT | 36.00 | 8.87 | 8.10 | 8.35 | 0.00 | - | 53 | 98 | 144.14% |
| SHOP221007P00036500 | 2022-09-30 10:13AM EDT | 36.50 | 9.11 | 8.55 | 8.80 | 0.00 | - | 1 | 5 | 138.28% |
| SHOP221007P00037000 | 2022-10-03 10:42AM EDT | 37.00 | 9.36 | 9.05 | 9.40 | -0.52 | -5.26% | 11 | 47 | 155.86% |
| SHOP221007P00037500 | 2022-09-28 3:40PM EDT | 37.50 | 10.46 | 9.55 | 9.85 | +2.20 | +26.63% | 3 | 0 | 155.47% |
| SHOP221007P00038000 | 2022-09-30 3:41PM EDT | 38.00 | 10.95 | 10.05 | 10.30 | 0.00 | - | 1 | 61 | 153.91% |
| SHOP221007P00039000 | 2022-10-03 9:30AM EDT | 39.00 | 11.80 | 11.10 | 11.25 | +0.30 | +2.61% | 1 | 13 | 164.06% |
| SHOP221007P00040000 | 2022-09-30 11:15AM EDT | 40.00 | 11.95 | 12.15 | 12.35 | 0.00 | - | 1 | 9 | 193.36% |
| SHOP221007P00041000 | 2022-09-28 12:31PM EDT | 41.00 | 12.37 | 13.15 | 13.40 | 0.00 | - | 50 | 20 | 208.98% |
| SHOP221007P00042000 | 2022-09-14 2:54PM EDT | 42.00 | 9.01 | 14.05 | 14.35 | 0.00 | - | 34 | 4 | 199.61% |
| SHOP221007P00043000 | 2022-09-28 3:07PM EDT | 43.00 | 13.80 | 15.10 | 15.35 | 0.00 | - | 5 | 0 | 215.63% |
| SHOP221007P00044000 | 2022-09-27 3:13PM EDT | 44.00 | 15.95 | 16.10 | 16.30 | 0.00 | - | 19 | 0 | 217.19% |
| SHOP221007P00045000 | 2022-09-14 3:31PM EDT | 45.00 | 11.81 | 17.05 | 17.35 | 0.00 | - | 19 | 0 | 225.39% |
| SHOP221007P00046000 | 2022-09-30 3:29PM EDT | 46.00 | 18.78 | 18.10 | 18.35 | 0.00 | - | 2 | 1 | 241.02% |
| SHOP221007P00050000 | 2022-09-23 3:46PM EDT | 50.00 | 21.10 | 22.10 | 22.30 | 0.00 | - | 3 | 0 | 263.28% |
© 2022 Yahoo. All rights reserved.
