Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,351.75-11.95 (-0.88%)
As of 10:16AM EDT. Market open.
Strike:1540.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP211029C01540000 | 2021-10-27 9:54AM EDT | 2021-10-29 | 2.24 | 1.90 | 2.45 | -0.36 | -13.85% | 6 | 323 | 85.82% |
| SHOP211105C01540000 | 2021-10-27 9:39AM EDT | 2021-11-05 | 5.91 | 5.10 | 5.90 | -0.69 | -10.45% | 1 | 17 | 57.84% |
| SHOP211112C01540000 | 2021-10-25 11:58AM EDT | 2021-11-12 | 17.30 | 8.50 | 10.90 | 0.00 | - | 2 | 6 | 51.83% |
| SHOP211119C01540000 | 2021-10-27 9:55AM EDT | 2021-11-19 | 12.79 | 12.20 | 13.30 | -1.71 | -11.79% | 1 | 24 | 48.14% |
| SHOP211126C01540000 | 2021-10-22 2:34PM EDT | 2021-11-26 | 29.88 | 12.10 | 16.70 | 0.00 | - | 4 | 20 | 45.76% |
| SHOP211203C01540000 | 2021-10-22 3:08PM EDT | 2021-12-03 | 34.00 | 17.70 | 23.60 | 0.00 | - | 1 | 10 | 47.00% |
| SHOP211217C01540000 | 2021-10-26 11:47AM EDT | 2021-12-17 | 33.59 | 25.80 | 29.60 | 0.00 | - | 5 | 46 | 44.05% |
| SHOP220121C01540000 | 2021-10-26 3:26PM EDT | 2022-01-21 | 47.00 | 42.50 | 46.80 | 0.00 | - | 6 | 263 | 41.94% |
| SHOP220318C01540000 | 2021-10-25 2:48PM EDT | 2022-03-18 | 95.90 | 70.20 | 75.40 | 0.00 | - | 7 | 13 | 42.07% |
| SHOP220414C01540000 | 2021-10-11 11:50AM EDT | 2022-04-14 | 97.55 | 80.20 | 85.40 | 0.00 | - | 2 | 3 | 41.46% |
| SHOP220617C01540000 | 2021-10-26 12:43PM EDT | 2022-06-17 | 112.35 | 105.70 | 110.30 | 0.00 | - | 2 | 26 | 41.32% |
| SHOP220916C01540000 | 2021-09-29 3:50PM EDT | 2022-09-16 | 144.00 | 134.90 | 142.60 | 0.00 | - | 2 | 12 | 41.52% |
| SHOP230120C01540000 | 2021-10-26 2:58PM EDT | 2023-01-20 | 180.56 | 173.40 | 181.40 | 0.00 | - | 1 | 126 | 41.74% |
| SHOP240119C01540000 | 2021-09-29 2:39PM EDT | 2024-01-19 | 278.50 | 269.50 | 277.50 | 0.00 | - | - | 1 | 42.99% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP211029P01540000 | 2021-10-22 11:59AM EDT | 2021-10-29 | 137.93 | 174.40 | 180.70 | 0.00 | - | 5 | 7 | 0.00% |
| SHOP211105P01540000 | 2021-10-22 9:48AM EDT | 2021-11-05 | 124.00 | 176.70 | 183.70 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP211119P01540000 | 2021-10-25 1:59PM EDT | 2021-11-19 | 138.10 | 184.40 | 190.40 | 0.00 | - | 4 | 19 | 30.30% |
| SHOP211217P01540000 | 2021-10-01 9:48AM EDT | 2021-12-17 | 223.50 | 197.70 | 204.80 | 0.00 | - | 5 | 76 | 35.23% |
| SHOP220121P01540000 | 2021-10-22 11:41AM EDT | 2022-01-21 | 187.85 | 213.60 | 220.10 | 0.00 | - | 2 | 192 | 35.16% |
| SHOP220318P01540000 | 2021-10-19 2:09PM EDT | 2022-03-18 | 164.89 | 240.20 | 247.50 | 0.00 | - | - | 3 | 36.89% |
| SHOP220414P01540000 | 2021-08-25 9:34AM EDT | 2022-04-14 | 191.18 | 216.20 | 222.60 | 0.00 | - | - | 1 | 26.00% |
| SHOP220617P01540000 | 2021-10-19 3:39PM EDT | 2022-06-17 | 204.30 | 272.10 | 278.90 | 0.00 | - | 1 | 14 | 36.64% |
| SHOP220916P01540000 | 2021-09-01 2:07PM EDT | 2022-09-16 | 246.80 | 318.50 | 326.80 | 0.00 | - | 1 | 7 | 40.74% |
| SHOP230120P01540000 | 2021-10-26 3:34PM EDT | 2023-01-20 | 332.60 | 333.50 | 341.50 | 0.00 | - | 1 | 15 | 37.06% |
© 2021 Verizon Media. All rights reserved.
