SHOP - Shopify Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP200124C00280000 | 2019-12-06 10:36AM EST | 280.00 | 91.40 | 147.00 | 151.80 | 0.00 | - | 14 | 7 | 0.00% |
| SHOP200124C00285000 | 2020-01-06 12:00AM EST | 285.00 | 117.00 | 167.60 | 172.40 | 0.00 | - | - | 2 | 176.17% |
| SHOP200124C00300000 | 2019-12-09 11:35AM EST | 300.00 | 80.70 | 127.00 | 131.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHOP200124C00310000 | 2019-12-26 9:43AM EST | 310.00 | 98.90 | 142.70 | 146.70 | 0.00 | - | - | 1 | 222.71% |
| SHOP200124C00315000 | 2019-12-23 12:13PM EST | 315.00 | 79.85 | 137.70 | 141.70 | 0.00 | - | 1 | 1 | 214.89% |
| SHOP200124C00320000 | 2020-01-13 10:34AM EST | 320.00 | 123.55 | 132.70 | 136.70 | 0.00 | - | - | 1 | 207.18% |
| SHOP200124C00325000 | 2020-01-13 10:34AM EST | 325.00 | 118.50 | 127.70 | 131.70 | 0.00 | - | - | 1 | 199.56% |
| SHOP200124C00330000 | 2019-12-18 1:19PM EST | 330.00 | 74.85 | 122.70 | 126.70 | 0.00 | - | 4 | 1 | 192.04% |
| SHOP200124C00335000 | 2020-01-17 2:58PM EST | 335.00 | 120.38 | 117.70 | 121.80 | +56.73 | +89.13% | 2 | 0 | 186.74% |
| SHOP200124C00340000 | 2020-01-17 2:37PM EST | 340.00 | 115.74 | 112.70 | 116.80 | +13.58 | +13.29% | 1 | 15 | 179.32% |
| SHOP200124C00345000 | 2020-01-06 3:06PM EST | 345.00 | 68.35 | 107.70 | 111.80 | 0.00 | - | 10 | 11 | 171.97% |
| SHOP200124C00350000 | 2020-01-15 2:36PM EST | 350.00 | 104.00 | 102.70 | 106.80 | +1.00 | +0.97% | 3 | 1 | 164.70% |
| SHOP200124C00352500 | 2020-01-17 11:58AM EST | 352.50 | 104.37 | 100.20 | 104.30 | +7.17 | +7.38% | 1 | 1 | 161.08% |
| SHOP200124C00355000 | 2020-01-02 3:26PM EST | 355.00 | 103.01 | 97.70 | 101.80 | +48.59 | +89.29% | - | 6 | 157.47% |
| SHOP200124C00357500 | 2020-01-06 12:00AM EST | 357.50 | 49.60 | 95.20 | 99.30 | 0.00 | - | - | 1 | 153.88% |
| SHOP200124C00360000 | 2020-01-03 1:50PM EST | 360.00 | 49.70 | 92.70 | 96.80 | 0.00 | - | 1 | 1 | 150.32% |
| SHOP200124C00362500 | 2020-01-06 9:55AM EST | 362.50 | 47.10 | 89.70 | 92.80 | 0.00 | - | 1 | 11 | 109.67% |
| SHOP200124C00365000 | 2020-01-09 11:16AM EST | 365.00 | 65.43 | 87.70 | 91.80 | 0.00 | - | 11 | 13 | 143.21% |
| SHOP200124C00367500 | 2020-01-08 9:53AM EST | 367.50 | 54.50 | 85.20 | 89.30 | 0.00 | - | 5 | 4 | 139.67% |
| SHOP200124C00370000 | 2020-01-17 3:58PM EST | 370.00 | 85.32 | 82.80 | 86.80 | +4.82 | +5.99% | 2 | 25 | 136.16% |
| SHOP200124C00372500 | 2020-01-15 1:41PM EST | 372.50 | 77.50 | 80.20 | 84.30 | 0.00 | - | 1 | 14 | 132.64% |
| SHOP200124C00375000 | 2020-01-17 11:55AM EST | 375.00 | 82.00 | 77.70 | 81.80 | +7.40 | +9.92% | 6 | 11 | 129.15% |
| SHOP200124C00377500 | 2020-01-03 12:49PM EST | 377.50 | 36.40 | 75.20 | 79.30 | 0.00 | - | 3 | 3 | 125.64% |
| SHOP200124C00380000 | 2020-01-15 2:47PM EST | 380.00 | 71.89 | 72.80 | 76.80 | 0.00 | - | 36 | 48 | 122.17% |
| SHOP200124C00382500 | 2020-01-14 11:04AM EST | 382.50 | 54.28 | 70.30 | 74.30 | 0.00 | - | 31 | 9 | 118.70% |
| SHOP200124C00385000 | 2020-01-15 12:34PM EST | 385.00 | 63.99 | 67.70 | 72.40 | 0.00 | - | 1 | 10 | 73.34% |
| SHOP200124C00387500 | 2020-01-17 3:51PM EST | 387.50 | 66.63 | 65.60 | 69.60 | +3.72 | +5.91% | 2 | 9 | 73.54% |
| SHOP200124C00390000 | 2020-01-17 3:03PM EST | 390.00 | 64.97 | 63.10 | 66.80 | +4.67 | +7.74% | 2 | 44 | 60.94% |
| SHOP200124C00392500 | 2020-01-17 3:26PM EST | 392.50 | 60.88 | 61.00 | 64.00 | +5.88 | +10.69% | 2 | 8 | 62.79% |
| SHOP200124C00395000 | 2020-01-16 11:23AM EST | 395.00 | 54.36 | 57.80 | 61.90 | 0.00 | - | 1 | 23 | 102.73% |
| SHOP200124C00397500 | 2020-01-13 2:24PM EST | 397.50 | 53.20 | 55.40 | 59.40 | 0.00 | - | 1 | 20 | 99.27% |
| SHOP200124C00400000 | 2020-01-17 3:37PM EST | 400.00 | 53.19 | 53.70 | 56.50 | +2.15 | +4.21% | 64 | 85 | 60.84% |
| SHOP200124C00402500 | 2020-01-14 12:07PM EST | 402.50 | 37.20 | 50.40 | 54.50 | 0.00 | - | 2 | 22 | 93.53% |
| SHOP200124C00405000 | 2020-01-17 1:22PM EST | 405.00 | 50.22 | 48.70 | 51.30 | +5.32 | +11.85% | 52 | 104 | 50.98% |
| SHOP200124C00407500 | 2020-01-17 2:49PM EST | 407.50 | 49.26 | 46.10 | 48.70 | +5.99 | +13.84% | 7 | 46 | 76.22% |
| SHOP200124C00410000 | 2020-01-17 3:02PM EST | 410.00 | 45.31 | 43.40 | 46.80 | +4.52 | +11.08% | 5 | 108 | 50.78% |
| SHOP200124C00412500 | 2020-01-17 3:32PM EST | 412.50 | 41.00 | 41.60 | 44.60 | +1.87 | +4.78% | 64 | 126 | 60.38% |
| SHOP200124C00415000 | 2020-01-17 3:32PM EST | 415.00 | 38.60 | 39.40 | 41.10 | +1.82 | +4.95% | 67 | 126 | 50.10% |
| SHOP200124C00417500 | 2020-01-17 2:41PM EST | 417.50 | 40.19 | 36.20 | 39.70 | +6.99 | +21.05% | 3 | 48 | 51.71% |
| SHOP200124C00420000 | 2020-01-17 3:27PM EST | 420.00 | 33.85 | 34.30 | 37.40 | +2.89 | +9.33% | 30 | 62 | 55.25% |
| SHOP200124C00422500 | 2020-01-17 3:31PM EST | 422.50 | 31.18 | 31.60 | 34.80 | +2.58 | +9.02% | 8 | 42 | 67.99% |
| SHOP200124C00425000 | 2020-01-17 3:55PM EST | 425.00 | 30.76 | 29.70 | 32.60 | +4.06 | +15.21% | 28 | 74 | 52.64% |
| SHOP200124C00427500 | 2020-01-17 2:34PM EST | 427.50 | 29.00 | 26.30 | 30.40 | +5.00 | +20.83% | 1 | 36 | 65.61% |
| SHOP200124C00430000 | 2020-01-17 2:41PM EST | 430.00 | 28.40 | 25.40 | 26.80 | +5.45 | +23.75% | 219 | 182 | 52.34% |
| SHOP200124C00432500 | 2020-01-17 1:07PM EST | 432.50 | 23.57 | 23.30 | 24.50 | +2.87 | +13.86% | 1 | 46 | 50.42% |
| SHOP200124C00435000 | 2020-01-17 3:02PM EST | 435.00 | 21.82 | 21.10 | 23.10 | +2.82 | +14.84% | 7 | 844 | 55.08% |
| SHOP200124C00437500 | 2020-01-17 3:52PM EST | 437.50 | 18.81 | 19.10 | 20.20 | +1.86 | +10.97% | 16 | 78 | 48.05% |
| SHOP200124C00440000 | 2020-01-17 3:59PM EST | 440.00 | 17.60 | 17.30 | 18.00 | +2.46 | +16.25% | 85 | 359 | 45.95% |
| SHOP200124C00442500 | 2020-01-17 3:58PM EST | 442.50 | 15.77 | 15.30 | 16.10 | +2.23 | +16.47% | 243 | 132 | 45.46% |
| SHOP200124C00445000 | 2020-01-17 3:56PM EST | 445.00 | 13.80 | 13.60 | 14.50 | +1.50 | +12.20% | 120 | 154 | 46.19% |
| SHOP200124C00447500 | 2020-01-17 3:54PM EST | 447.50 | 11.70 | 11.80 | 12.70 | +0.80 | +7.34% | 72 | 120 | 45.14% |
| SHOP200124C00450000 | 2020-01-17 3:59PM EST | 450.00 | 10.70 | 10.30 | 11.10 | +1.06 | +11.00% | 244 | 367 | 44.65% |
| SHOP200124C00452500 | 2020-01-17 3:59PM EST | 452.50 | 9.10 | 8.90 | 9.60 | +0.60 | +7.06% | 183 | 115 | 44.10% |
| SHOP200124C00455000 | 2020-01-17 3:59PM EST | 455.00 | 8.10 | 7.70 | 8.10 | +0.80 | +10.96% | 412 | 124 | 42.94% |
| SHOP200124C00457500 | 2020-01-17 3:58PM EST | 457.50 | 6.80 | 6.60 | 7.10 | +0.40 | +6.25% | 192 | 54 | 43.80% |
| SHOP200124C00460000 | 2020-01-17 3:59PM EST | 460.00 | 5.80 | 5.60 | 6.00 | +0.43 | +8.01% | 1,814 | 1,250 | 43.51% |
| SHOP200124C00462500 | 2020-01-17 3:57PM EST | 462.50 | 4.80 | 4.60 | 5.00 | +0.15 | +3.23% | 285 | 85 | 43.10% |
| SHOP200124C00465000 | 2020-01-17 3:59PM EST | 465.00 | 4.00 | 3.90 | 4.30 | +0.60 | +17.65% | 270 | 165 | 43.79% |
| SHOP200124C00467500 | 2020-01-17 3:59PM EST | 467.50 | 3.35 | 3.20 | 3.60 | +0.15 | +4.69% | 98 | 46 | 43.90% |
| SHOP200124C00470000 | 2020-01-17 3:59PM EST | 470.00 | 2.80 | 2.70 | 2.95 | -0.05 | -1.75% | 372 | 142 | 43.73% |
| SHOP200124C00472500 | 2020-01-17 3:54PM EST | 472.50 | 2.33 | 2.20 | 2.45 | +0.19 | +8.88% | 96 | 17 | 43.96% |
| SHOP200124C00475000 | 2020-01-17 3:59PM EST | 475.00 | 1.88 | 1.80 | 2.00 | -0.12 | -6.00% | 329 | 263 | 44.02% |
| SHOP200124C00477500 | 2020-01-17 3:53PM EST | 477.50 | 1.53 | 1.50 | 1.70 | -0.07 | -4.38% | 85 | 16 | 44.78% |
| SHOP200124C00480000 | 2020-01-17 3:38PM EST | 480.00 | 1.18 | 1.20 | 1.35 | -0.02 | -1.67% | 167 | 142 | 44.58% |
| SHOP200124C00482500 | 2020-01-17 3:52PM EST | 482.50 | 1.02 | 1.00 | 1.15 | -0.23 | -18.40% | 56 | 33 | 45.41% |
| SHOP200124C00485000 | 2020-01-17 3:56PM EST | 485.00 | 0.90 | 0.80 | 0.95 | -0.10 | -10.00% | 294 | 113 | 45.85% |
| SHOP200124C00487500 | 2020-01-17 3:59PM EST | 487.50 | 0.72 | 0.65 | 0.80 | -0.07 | -8.86% | 22 | 29 | 46.51% |
| SHOP200124C00490000 | 2020-01-17 3:59PM EST | 490.00 | 0.62 | 0.55 | 0.65 | -0.11 | -15.07% | 210 | 370 | 46.78% |
| SHOP200124C00492500 | 2020-01-17 1:05PM EST | 492.50 | 0.48 | 0.45 | 0.55 | -0.33 | -40.74% | 1 | 3 | 47.51% |
| SHOP200124C00495000 | 2020-01-17 1:26PM EST | 495.00 | 0.40 | 0.35 | 0.55 | -0.15 | -27.27% | 12 | 243 | 49.85% |
| SHOP200124C00497500 | 2020-01-17 3:37PM EST | 497.50 | 0.36 | 0.25 | 0.45 | +0.01 | +2.86% | 261 | 10 | 50.15% |
| SHOP200124C00500000 | 2020-01-17 3:54PM EST | 500.00 | 0.32 | 0.25 | 0.40 | -0.08 | -20.00% | 53 | 501 | 51.22% |
| SHOP200124C00505000 | 2020-01-17 10:32AM EST | 505.00 | 0.30 | 0.15 | 0.50 | -0.39 | -56.52% | 2 | 83 | 53.52% |
| SHOP200124C00510000 | 2020-01-16 3:50PM EST | 510.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 15 | 54.30% |
| SHOP200124C00515000 | 2020-01-16 12:26PM EST | 515.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 16 | 23 | 56.01% |
| SHOP200124C00520000 | 2020-01-17 3:58PM EST | 520.00 | 0.05 | 0.00 | 0.30 | -0.23 | -82.14% | 11 | 146 | 58.40% |
| SHOP200124C00530000 | 2020-01-17 3:38PM EST | 530.00 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 2 | 5 | 62.11% |
| SHOP200124C00540000 | 2020-01-15 10:06AM EST | 540.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 84.91% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP200124P00260000 | 2019-12-16 12:11AM EST | 260.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 0 | 208.98% |
| SHOP200124P00265000 | 2019-12-31 1:25PM EST | 265.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 235.45% |
| SHOP200124P00270000 | 2020-01-09 12:25PM EST | 270.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 1 | 228.13% |
| SHOP200124P00275000 | 2019-12-24 11:09AM EST | 275.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 250 | 220.90% |
| SHOP200124P00280000 | 2019-12-30 2:10PM EST | 280.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 4 | 7 | 213.77% |
| SHOP200124P00290000 | 2019-12-30 2:10PM EST | 290.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 4 | 199.90% |
| SHOP200124P00295000 | 2020-01-14 1:16PM EST | 295.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 193.16% |
| SHOP200124P00300000 | 2020-01-10 9:49AM EST | 300.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 44 | 186.52% |
| SHOP200124P00305000 | 2020-01-09 11:13AM EST | 305.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 53 | 179.88% |
| SHOP200124P00310000 | 2020-01-09 11:13AM EST | 310.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 43 | 173.44% |
| SHOP200124P00315000 | 2020-01-07 1:42PM EST | 315.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 4 | 5 | 166.99% |
| SHOP200124P00320000 | 2020-01-17 3:02PM EST | 320.00 | 0.13 | 0.00 | 0.85 | +0.03 | +30.00% | 1 | 45 | 160.74% |
| SHOP200124P00325000 | 2020-01-09 2:05PM EST | 325.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 1 | 33 | 154.49% |
| SHOP200124P00330000 | 2020-01-14 10:00AM EST | 330.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 3 | 22 | 148.34% |
| SHOP200124P00332500 | 2020-01-09 11:29AM EST | 332.50 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 145.31% |
| SHOP200124P00335000 | 2020-01-14 3:45PM EST | 335.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 142.19% |
| SHOP200124P00337500 | 2020-01-07 11:44AM EST | 337.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 10 | 14 | 139.26% |
| SHOP200124P00340000 | 2020-01-17 10:16AM EST | 340.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 20 | 44 | 112.31% |
| SHOP200124P00342500 | 2020-01-15 12:18PM EST | 342.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 23 | 109.77% |
| SHOP200124P00345000 | 2020-01-17 3:02PM EST | 345.00 | 0.12 | 0.00 | 0.50 | -0.68 | -85.00% | 1 | 23 | 120.51% |
| SHOP200124P00347500 | 2020-01-17 2:05PM EST | 347.50 | 0.06 | 0.00 | 0.20 | -0.29 | -82.86% | 10 | 12 | 104.69% |
| SHOP200124P00350000 | 2020-01-16 12:49PM EST | 350.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 30 | 80 | 115.04% |
| SHOP200124P00352500 | 2020-01-10 2:12PM EST | 352.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 112.31% |
| SHOP200124P00355000 | 2020-01-13 2:29PM EST | 355.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 109.57% |
| SHOP200124P00357500 | 2020-01-10 10:30AM EST | 357.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 32 | 106.84% |
| SHOP200124P00360000 | 2020-01-17 1:14PM EST | 360.00 | 0.08 | 0.00 | 0.20 | -0.04 | -33.33% | 52 | 143 | 92.38% |
| SHOP200124P00362500 | 2020-01-08 12:35PM EST | 362.50 | 0.80 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 101.37% |
| SHOP200124P00365000 | 2020-01-17 1:31PM EST | 365.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 36 | 87.50% |
| SHOP200124P00367500 | 2020-01-14 11:11AM EST | 367.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 68 | 96.00% |
| SHOP200124P00370000 | 2020-01-15 9:54AM EST | 370.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 350 | 102.30% |
| SHOP200124P00372500 | 2020-01-15 3:04PM EST | 372.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 404 | 90.72% |
| SHOP200124P00375000 | 2020-01-15 2:28PM EST | 375.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 88.09% |
| SHOP200124P00377500 | 2020-01-13 2:15PM EST | 377.50 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 93.75% |
| SHOP200124P00380000 | 2020-01-16 10:23AM EST | 380.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 118 | 73.05% |
| SHOP200124P00382500 | 2020-01-16 10:18AM EST | 382.50 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 87.30% |
| SHOP200124P00385000 | 2020-01-17 1:28PM EST | 385.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 25 | 167 | 70.31% |
| SHOP200124P00387500 | 2020-01-17 2:43PM EST | 387.50 | 0.11 | 0.05 | 0.25 | -0.14 | -56.00% | 30 | 41 | 69.63% |
| SHOP200124P00390000 | 2020-01-17 2:05PM EST | 390.00 | 0.07 | 0.00 | 0.35 | -0.13 | -65.00% | 12 | 118 | 68.65% |
| SHOP200124P00392500 | 2020-01-17 12:52PM EST | 392.50 | 0.08 | 0.00 | 0.30 | -0.27 | -77.14% | 11 | 15 | 64.75% |
| SHOP200124P00395000 | 2020-01-17 3:58PM EST | 395.00 | 0.13 | 0.10 | 0.25 | -0.07 | -35.00% | 10 | 35 | 63.77% |
| SHOP200124P00397500 | 2020-01-17 10:39AM EST | 397.50 | 0.19 | 0.05 | 0.30 | -0.26 | -57.78% | 8 | 50 | 61.23% |
| SHOP200124P00400000 | 2020-01-17 3:20PM EST | 400.00 | 0.20 | 0.00 | 0.30 | -0.08 | -28.57% | 50 | 199 | 57.52% |
| SHOP200124P00402500 | 2020-01-17 11:50AM EST | 402.50 | 0.20 | 0.05 | 0.30 | -0.15 | -42.86% | 3 | 49 | 56.35% |
| SHOP200124P00405000 | 2020-01-17 1:54PM EST | 405.00 | 0.20 | 0.05 | 0.35 | -0.15 | -42.86% | 9 | 127 | 54.98% |
| SHOP200124P00407500 | 2020-01-17 3:59PM EST | 407.50 | 0.30 | 0.25 | 0.35 | -0.14 | -31.82% | 39 | 81 | 56.10% |
| SHOP200124P00410000 | 2020-01-17 3:08PM EST | 410.00 | 0.25 | 0.20 | 0.45 | -0.25 | -50.00% | 305 | 221 | 54.25% |
| SHOP200124P00412500 | 2020-01-17 1:20PM EST | 412.50 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 1 | 72 | 50.88% |
| SHOP200124P00415000 | 2020-01-17 3:42PM EST | 415.00 | 0.35 | 0.40 | 0.40 | -0.39 | -52.70% | 197 | 278 | 50.88% |
| SHOP200124P00417500 | 2020-01-17 3:59PM EST | 417.50 | 0.48 | 0.35 | 0.60 | -0.67 | -58.26% | 34 | 142 | 52.30% |
| SHOP200124P00420000 | 2020-01-17 3:59PM EST | 420.00 | 0.53 | 0.45 | 0.60 | -0.67 | -55.83% | 118 | 297 | 49.39% |
| SHOP200124P00422500 | 2020-01-17 3:51PM EST | 422.50 | 0.70 | 0.60 | 0.70 | -0.82 | -53.95% | 65 | 111 | 48.15% |
| SHOP200124P00425000 | 2020-01-17 3:58PM EST | 425.00 | 0.85 | 0.70 | 0.90 | -0.80 | -48.48% | 160 | 204 | 48.00% |
| SHOP200124P00427500 | 2020-01-17 3:56PM EST | 427.50 | 0.98 | 0.90 | 1.05 | -1.17 | -54.42% | 205 | 77 | 46.75% |
| SHOP200124P00430000 | 2020-01-17 3:55PM EST | 430.00 | 1.18 | 1.10 | 1.30 | -1.02 | -46.36% | 325 | 259 | 46.27% |
| SHOP200124P00432500 | 2020-01-17 3:56PM EST | 432.50 | 1.50 | 1.40 | 1.60 | -1.30 | -46.43% | 131 | 87 | 45.78% |
| SHOP200124P00435000 | 2020-01-17 3:58PM EST | 435.00 | 1.85 | 1.70 | 1.95 | -1.35 | -42.19% | 303 | 103 | 45.23% |
| SHOP200124P00437500 | 2020-01-17 3:52PM EST | 437.50 | 2.40 | 2.15 | 2.40 | -1.70 | -41.46% | 136 | 58 | 44.95% |
| SHOP200124P00440000 | 2020-01-17 3:58PM EST | 440.00 | 2.80 | 2.65 | 2.90 | -1.80 | -39.13% | 702 | 289 | 44.45% |
| SHOP200124P00442500 | 2020-01-17 3:43PM EST | 442.50 | 3.50 | 3.20 | 3.50 | -1.93 | -35.54% | 92 | 126 | 44.06% |
| SHOP200124P00445000 | 2020-01-17 3:58PM EST | 445.00 | 3.90 | 3.90 | 4.20 | -2.30 | -37.10% | 353 | 156 | 43.70% |
| SHOP200124P00447500 | 2020-01-17 3:55PM EST | 447.50 | 4.90 | 4.60 | 5.10 | -2.42 | -33.06% | 161 | 74 | 43.90% |
| SHOP200124P00450000 | 2020-01-17 3:57PM EST | 450.00 | 5.80 | 5.60 | 6.00 | -2.70 | -31.76% | 737 | 115 | 43.46% |
| SHOP200124P00452500 | 2020-01-17 3:59PM EST | 452.50 | 7.00 | 6.60 | 7.10 | -4.20 | -37.50% | 345 | 16 | 43.47% |
| SHOP200124P00455000 | 2020-01-17 3:48PM EST | 455.00 | 7.97 | 7.80 | 8.30 | -3.22 | -28.78% | 564 | 135 | 43.37% |
| SHOP200124P00457500 | 2020-01-17 3:55PM EST | 457.50 | 9.20 | 9.00 | 9.80 | -4.80 | -34.29% | 100 | 10 | 44.23% |
| SHOP200124P00460000 | 2020-01-17 3:56PM EST | 460.00 | 10.80 | 10.50 | 11.30 | -4.94 | -31.39% | 224 | 24 | 44.48% |
| SHOP200124P00462500 | 2020-01-17 3:42PM EST | 462.50 | 13.00 | 12.00 | 12.90 | -4.50 | -25.71% | 14 | 5 | 44.67% |
| SHOP200124P00465000 | 2020-01-17 3:42PM EST | 465.00 | 14.80 | 13.20 | 14.60 | -4.67 | -23.99% | 8 | 12 | 44.84% |
| SHOP200124P00467500 | 2020-01-17 2:58PM EST | 467.50 | 15.60 | 15.40 | 16.50 | -5.60 | -26.42% | 15 | 4 | 45.62% |
| SHOP200124P00470000 | 2020-01-17 3:22PM EST | 470.00 | 17.50 | 17.50 | 18.30 | -5.30 | -23.25% | 5 | 11 | 45.25% |
| SHOP200124P00472500 | 2020-01-17 2:42PM EST | 472.50 | 18.30 | 19.50 | 20.40 | -7.80 | -29.89% | 6 | 4 | 46.33% |
| SHOP200124P00475000 | 2020-01-17 2:41PM EST | 475.00 | 20.20 | 21.10 | 23.60 | -5.10 | -20.16% | 4 | 6 | 54.87% |
| SHOP200124P00477500 | 2020-01-16 2:04PM EST | 477.50 | 29.10 | 22.80 | 25.60 | 0.00 | - | 2 | 4 | 54.94% |
| SHOP200124P00480000 | 2020-01-17 2:11PM EST | 480.00 | 26.67 | 25.10 | 28.00 | -5.13 | -16.13% | 8 | 2 | 57.65% |
| SHOP200124P00482500 | 2020-01-17 2:41PM EST | 482.50 | 26.60 | 27.30 | 30.30 | -7.20 | -21.30% | 2 | 3 | 59.42% |
| SHOP200124P00485000 | 2020-01-15 2:26PM EST | 485.00 | 34.20 | 28.70 | 33.20 | 0.00 | - | 5 | 5 | 65.89% |
| SHOP200124P00487500 | 2020-01-16 9:47AM EST | 487.50 | 36.50 | 31.30 | 35.50 | 0.00 | - | 1 | 1 | 67.53% |
| SHOP200124P00490000 | 2020-01-17 12:12PM EST | 490.00 | 33.00 | 34.20 | 36.90 | -6.00 | -15.38% | 4 | 5 | 60.63% |
| SHOP200124P00495000 | 2020-01-15 2:08PM EST | 495.00 | 44.70 | 38.70 | 42.80 | 0.00 | - | - | 3 | 51.32% |
| SHOP200124P00500000 | 2020-01-17 12:37PM EST | 500.00 | 44.50 | 44.70 | 46.40 | -3.50 | -7.29% | 10 | 3 | 51.95% |
| SHOP200124P00515000 | 2020-01-16 6:30PM EST | 515.00 | 70.10 | 57.70 | 62.40 | +70.10 | - | - | 1 | 93.24% |