Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,353.50-10.20 (-0.75%)
As of 10:33AM EDT. Market open.
Strike:1700.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP211029C01700000 | 2021-10-26 3:09PM EDT | 2021-10-29 | 0.40 | 0.25 | 0.30 | 0.00 | - | 1 | 251 | 100.49% |
| SHOP211105C01700000 | 2021-10-27 9:58AM EDT | 2021-11-05 | 1.29 | 0.65 | 1.90 | +0.04 | +3.20% | 6 | 92 | 67.38% |
| SHOP211112C01700000 | 2021-10-26 11:55AM EDT | 2021-11-12 | 2.65 | 0.55 | 2.75 | 0.00 | - | 6 | 12 | 53.81% |
| SHOP211119C01700000 | 2021-10-27 10:14AM EDT | 2021-11-19 | 2.53 | 2.15 | 3.10 | -0.47 | -15.67% | 7 | 275 | 50.52% |
| SHOP211126C01700000 | 2021-10-27 9:56AM EDT | 2021-11-26 | 3.30 | 2.35 | 4.80 | -4.74 | -58.96% | 2 | 13 | 48.44% |
| SHOP211217C01700000 | 2021-10-27 10:02AM EDT | 2021-12-17 | 8.39 | 7.00 | 8.00 | -0.11 | -1.29% | 3 | 383 | 41.89% |
| SHOP220121C01700000 | 2021-10-26 3:30PM EDT | 2022-01-21 | 19.90 | 15.70 | 17.70 | 0.00 | - | 26 | 251 | 39.99% |
| SHOP220218C01700000 | 2021-10-27 10:07AM EDT | 2022-02-18 | 28.00 | 26.30 | 29.20 | -3.56 | -11.28% | 8 | 32 | 40.85% |
| SHOP220318C01700000 | 2021-10-20 10:00AM EDT | 2022-03-18 | 67.10 | 33.20 | 38.90 | 0.00 | - | 1 | 8 | 40.66% |
| SHOP220414C01700000 | 2021-10-26 12:21PM EDT | 2022-04-14 | 51.00 | 41.60 | 46.40 | 0.00 | - | 1 | 11 | 39.95% |
| SHOP220617C01700000 | 2021-10-26 9:33AM EDT | 2022-06-17 | 82.60 | 61.70 | 67.10 | 0.00 | - | 1 | 27 | 39.87% |
| SHOP220916C01700000 | 2021-10-27 9:34AM EDT | 2022-09-16 | 97.41 | 87.80 | 94.00 | -9.01 | -8.47% | 1 | 29 | 39.77% |
| SHOP230120C01700000 | 2021-10-26 3:21PM EDT | 2023-01-20 | 134.82 | 122.70 | 130.80 | 0.00 | - | 3 | 115 | 40.28% |
| SHOP240119C01700000 | 2021-10-26 3:21PM EDT | 2024-01-19 | 225.92 | 215.50 | 223.50 | -2.17 | -0.95% | 3 | 4 | 41.62% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP211029P01700000 | 2021-10-20 12:57PM EDT | 2021-10-29 | 232.50 | 345.30 | 351.40 | 0.00 | - | 3 | 5 | 130.54% |
| SHOP211105P01700000 | 2021-10-26 1:26PM EDT | 2021-11-05 | 341.25 | 345.60 | 353.00 | 0.00 | - | 1 | 3 | 76.84% |
| SHOP211119P01700000 | 2021-10-19 9:42AM EDT | 2021-11-19 | 221.17 | 349.20 | 354.00 | 0.00 | - | - | 1 | 55.78% |
| SHOP211217P01700000 | 2021-09-23 1:28PM EDT | 2021-12-17 | 257.38 | 284.60 | 291.70 | 0.00 | - | 1 | 5 | 0.00% |
| SHOP220121P01700000 | 2021-10-25 10:10AM EDT | 2022-01-21 | 301.00 | 358.90 | 365.60 | 0.00 | - | 1 | 11 | 40.94% |
| SHOP220318P01700000 | 2021-10-07 10:20AM EDT | 2022-03-18 | 359.60 | 376.10 | 383.30 | 0.00 | - | - | 1 | 39.85% |
| SHOP220617P01700000 | 2021-08-25 5:31PM EDT | 2022-06-17 | 334.20 | 350.60 | 357.60 | 0.00 | - | 4 | 142 | 21.47% |
| SHOP220916P01700000 | 2021-08-25 5:32PM EDT | 2022-09-16 | 455.50 | 380.00 | 389.00 | 0.00 | - | - | 1 | 27.94% |
| SHOP230120P01700000 | 2021-08-25 5:32PM EDT | 2023-01-20 | 425.40 | 416.70 | 425.00 | 0.00 | - | 1 | 1 | 30.93% |
| SHOP240119P01700000 | 2021-10-20 9:55AM EDT | 2024-01-19 | 459.50 | 527.00 | 535.50 | 0.00 | - | - | 1 | 37.38% |
© 2021 Verizon Media. All rights reserved.
