Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,347.67-16.03 (-1.18%)
As of 10:41AM EDT. Market open.
Strike:1640.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP211029C01640000 | 2021-10-27 10:03AM EDT | 2021-10-29 | 0.50 | 0.25 | 0.70 | -0.31 | -38.27% | 2 | 182 | 94.43% |
| SHOP211105C01640000 | 2021-10-26 3:57PM EDT | 2021-11-05 | 1.70 | 1.30 | 1.70 | -0.40 | -19.05% | 2 | 12 | 61.16% |
| SHOP211112C01640000 | 2021-10-26 2:57PM EDT | 2021-11-12 | 3.30 | 1.15 | 4.10 | 0.00 | - | 7 | 7 | 51.73% |
| SHOP211119C01640000 | 2021-10-26 3:42PM EDT | 2021-11-19 | 5.40 | 3.80 | 4.50 | 0.00 | - | 4 | 17 | 48.47% |
| SHOP211126C01640000 | 2021-10-26 1:47PM EDT | 2021-11-26 | 6.20 | 3.90 | 7.00 | 0.00 | - | 3 | 4 | 47.12% |
| SHOP211217C01640000 | 2021-10-26 3:47PM EDT | 2021-12-17 | 13.65 | 11.20 | 12.20 | 0.00 | - | 5 | 83 | 42.01% |
| SHOP220121C01640000 | 2021-10-26 3:46PM EDT | 2022-01-21 | 25.70 | 21.90 | 24.60 | 0.00 | - | 14 | 113 | 40.41% |
| SHOP220218C01640000 | 2021-10-25 3:22PM EDT | 2022-02-18 | 55.00 | 35.40 | 40.10 | 0.00 | - | 2 | 5 | 42.22% |
| SHOP220318C01640000 | 2021-10-26 2:48PM EDT | 2022-03-18 | 49.60 | 43.90 | 48.20 | 0.00 | - | 28 | 28 | 40.88% |
| SHOP220414C01640000 | 2021-10-27 10:22AM EDT | 2022-04-14 | 54.48 | 52.10 | 55.90 | -32.45 | -37.33% | 4 | 12 | 40.02% |
| SHOP220617C01640000 | 2021-10-26 1:17PM EDT | 2022-06-17 | 81.07 | 74.40 | 79.10 | 0.00 | - | 5 | 48 | 40.25% |
| SHOP220916C01640000 | 2021-10-19 3:43PM EDT | 2022-09-16 | 160.84 | 102.70 | 108.20 | 0.00 | - | 1 | 7 | 40.33% |
| SHOP230120C01640000 | 2021-10-22 12:42PM EDT | 2023-01-20 | 174.50 | 139.20 | 146.50 | 0.00 | - | 1 | 44 | 40.87% |
| SHOP240119C01640000 | 2021-09-29 2:04PM EDT | 2024-01-19 | 247.83 | 232.00 | 240.00 | 0.00 | - | 3 | 3 | 42.11% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP211029P01640000 | 2021-10-21 11:24AM EDT | 2021-10-29 | 214.58 | 284.30 | 291.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP211105P01640000 | 2021-10-08 11:45AM EDT | 2021-11-05 | 248.20 | 285.10 | 292.30 | 0.00 | - | 2 | 1 | 0.00% |
| SHOP211119P01640000 | 2021-10-11 1:03PM EDT | 2021-11-19 | 274.50 | 287.10 | 294.40 | 0.00 | - | 1 | 4 | 41.72% |
| SHOP211217P01640000 | 2021-09-13 10:26AM EDT | 2021-12-17 | 242.50 | 256.50 | 265.00 | 0.00 | - | 5 | 40 | 0.00% |
| SHOP220121P01640000 | 2021-10-21 2:05PM EDT | 2022-01-21 | 195.70 | 304.10 | 312.30 | 0.00 | - | 2 | 21 | 37.70% |
| SHOP220617P01640000 | 2021-10-06 10:49AM EDT | 2022-06-17 | 370.60 | 352.60 | 359.70 | 0.00 | - | 1 | 30 | 37.23% |
| SHOP220916P01640000 | 2021-08-25 5:32PM EDT | 2022-09-16 | 451.10 | 338.20 | 346.90 | 0.00 | - | - | 2 | 28.66% |
| SHOP230120P01640000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 374.50 | 374.00 | 384.00 | 0.00 | - | - | 1 | 31.32% |
© 2021 Verizon Media. All rights reserved.
