Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
CallsforOctober 7, 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 | 12.70 | 12.90 | 0.00 | - | 1 | 2 | 0.00% |
| SHOP221007C00020000 | 2022-09-26 11:10AM EDT | 20.00 | 8.70 | 11.15 | 11.45 | 0.00 | - | 2 | 6 | 0.00% |
| SHOP221007C00020500 | 2022-09-27 9:49AM EDT | 20.50 | 8.35 | 10.75 | 10.90 | 0.00 | - | - | 2 | 0.00% |
| SHOP221007C00021000 | 2022-10-04 9:30AM EDT | 21.00 | 8.00 | 10.15 | 10.45 | +1.66 | +26.18% | 1 | 13 | 0.00% |
| SHOP221007C00021500 | 2022-10-03 9:59AM EDT | 21.50 | 5.70 | 9.75 | 9.90 | 0.00 | - | 3 | 4 | 0.00% |
| SHOP221007C00022000 | 2022-10-04 10:06AM EDT | 22.00 | 8.50 | 9.20 | 9.35 | +3.37 | +65.69% | 3 | 107 | 0.00% |
| SHOP221007C00023000 | 2022-10-04 12:05PM EDT | 23.00 | 8.54 | 8.15 | 8.40 | +3.64 | +74.29% | 2 | 9 | 0.00% |
| SHOP221007C00024000 | 2022-10-03 12:47PM EDT | 24.00 | 3.37 | 7.25 | 7.45 | 0.00 | - | 2 | 23 | 0.00% |
| SHOP221007C00024500 | 2022-10-03 2:18PM EDT | 24.50 | 3.41 | 6.70 | 6.90 | 0.00 | - | 14 | 15 | 0.00% |
| SHOP221007C00025000 | 2022-10-04 10:31AM EDT | 25.00 | 5.20 | 6.25 | 6.40 | +2.32 | +80.56% | 10 | 74 | 0.00% |
| SHOP221007C00025500 | 2022-10-04 10:50AM EDT | 25.50 | 5.50 | 5.75 | 5.90 | +3.00 | +120.00% | 11 | 163 | 0.00% |
| SHOP221007C00026000 | 2022-10-04 12:28PM EDT | 26.00 | 5.85 | 5.25 | 5.45 | +3.78 | +182.61% | 123 | 282 | 0.00% |
| SHOP221007C00026500 | 2022-10-04 1:03PM EDT | 26.50 | 5.12 | 4.75 | 4.90 | +3.41 | +199.42% | 71 | 160 | 0.00% |
| SHOP221007C00027000 | 2022-10-04 12:55PM EDT | 27.00 | 4.48 | 4.30 | 4.45 | +3.11 | +227.01% | 132 | 1,043 | 0.00% |
| SHOP221007C00027500 | 2022-10-04 1:07PM EDT | 27.50 | 4.00 | 3.80 | 3.95 | +2.93 | +273.83% | 320 | 1,272 | 0.00% |
| SHOP221007C00028000 | 2022-10-04 1:35PM EDT | 28.00 | 3.46 | 3.35 | 3.50 | +2.63 | +316.87% | 905 | 1,851 | 0.00% |
| SHOP221007C00028500 | 2022-10-04 1:32PM EDT | 28.50 | 3.05 | 2.93 | 3.05 | +2.41 | +376.56% | 454 | 1,184 | 0.00% |
| SHOP221007C00029000 | 2022-10-04 1:37PM EDT | 29.00 | 2.55 | 2.52 | 2.61 | +2.09 | +454.35% | 2,535 | 3,682 | 48.44% |
| SHOP221007C00029500 | 2022-10-04 1:33PM EDT | 29.50 | 2.22 | 2.13 | 2.19 | +1.90 | +593.75% | 1,007 | 1,384 | 51.17% |
| SHOP221007C00030000 | 2022-10-04 1:36PM EDT | 30.00 | 1.82 | 1.76 | 1.82 | +1.58 | +658.33% | 3,583 | 5,931 | 58.20% |
| SHOP221007C00030500 | 2022-10-04 1:29PM EDT | 30.50 | 1.43 | 1.44 | 1.49 | +1.26 | +741.18% | 2,301 | 1,470 | 62.70% |
| SHOP221007C00031000 | 2022-10-04 1:26PM EDT | 31.00 | 1.18 | 1.13 | 1.17 | +1.06 | +883.33% | 7,729 | 5,335 | 63.38% |
| SHOP221007C00031500 | 2022-10-04 1:36PM EDT | 31.50 | 0.92 | 0.89 | 0.91 | +0.82 | +820.00% | 2,530 | 1,904 | 65.23% |
| SHOP221007C00032000 | 2022-10-04 1:36PM EDT | 32.00 | 0.70 | 0.70 | 0.71 | +0.62 | +775.00% | 4,069 | 1,874 | 67.77% |
| SHOP221007C00032500 | 2022-10-04 1:33PM EDT | 32.50 | 0.54 | 0.51 | 0.54 | +0.47 | +671.43% | 1,178 | 735 | 68.16% |
| SHOP221007C00033000 | 2022-10-04 1:37PM EDT | 33.00 | 0.39 | 0.38 | 0.41 | +0.35 | +875.00% | 5,982 | 1,470 | 69.73% |
| SHOP221007C00033500 | 2022-10-04 1:30PM EDT | 33.50 | 0.29 | 0.29 | 0.30 | +0.25 | +625.00% | 1,882 | 1,384 | 71.09% |
| SHOP221007C00034000 | 2022-10-04 1:30PM EDT | 34.00 | 0.21 | 0.22 | 0.23 | +0.18 | +600.00% | 1,652 | 2,122 | 73.24% |
| SHOP221007C00034500 | 2022-10-04 1:32PM EDT | 34.50 | 0.17 | 0.16 | 0.17 | +0.14 | +466.67% | 266 | 267 | 74.61% |
| SHOP221007C00035000 | 2022-10-04 1:33PM EDT | 35.00 | 0.12 | 0.12 | 0.13 | +0.09 | +300.00% | 1,829 | 4,314 | 76.56% |
| SHOP221007C00035500 | 2022-10-04 1:25PM EDT | 35.50 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 326 | 122 | 78.52% |
| SHOP221007C00036000 | 2022-10-04 1:15PM EDT | 36.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 1,406 | 689 | 80.86% |
| SHOP221007C00036500 | 2022-10-04 12:26PM EDT | 36.50 | 0.07 | 0.05 | 0.06 | +0.05 | +250.00% | 106 | 56 | 82.03% |
| SHOP221007C00037000 | 2022-10-04 1:21PM EDT | 37.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 582 | 773 | 88.28% |
| SHOP221007C00037500 | 2022-10-04 11:37AM EDT | 37.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 137 | 258 | 86.72% |
| SHOP221007C00038000 | 2022-10-04 1:17PM EDT | 38.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 140 | 675 | 92.19% |
| SHOP221007C00039000 | 2022-10-04 1:01PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 25 | 238 | 96.88% |
| SHOP221007C00040000 | 2022-10-04 12:49PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 78 | 831 | 99.22% |
| SHOP221007C00041000 | 2022-10-04 11:50AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 331 | 103.13% |
| SHOP221007C00042000 | 2022-10-04 11:50AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 19 | 231 | 117.19% |
| SHOP221007C00043000 | 2022-10-03 2:29PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 214 | 125.00% |
| SHOP221007C00044000 | 2022-10-03 2:29PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 24 | 30 | 137.50% |
| SHOP221007C00045000 | 2022-10-04 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 140.63% |
| SHOP221007C00046000 | 2022-10-03 2:13PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 340 | 148.44% |
| SHOP221007C00050000 | 2022-10-04 12:21PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 239 | 168.75% |
PutsforOctober 7, 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 | 181.25% |
| SHOP221007P00019500 | 2022-09-30 11:15AM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 264 | 175.00% |
| SHOP221007P00020000 | 2022-10-04 11:51AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,183 | 162.50% |
| SHOP221007P00020500 | 2022-10-04 10:22AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 130 | 156.25% |
| SHOP221007P00021000 | 2022-10-04 10:04AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 860 | 150.00% |
| SHOP221007P00021500 | 2022-10-03 10:56AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 230 | 137.50% |
| SHOP221007P00022000 | 2022-10-04 12:27PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 249 | 938 | 150.00% |
| SHOP221007P00022500 | 2022-10-04 11:46AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 450 | 134.38% |
| SHOP221007P00023000 | 2022-10-04 1:29PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 335 | 932 | 139.06% |
| SHOP221007P00023500 | 2022-10-04 12:27PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 56 | 376 | 125.00% |
| SHOP221007P00024000 | 2022-10-04 1:17PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 219 | 3,054 | 121.88% |
| SHOP221007P00024500 | 2022-10-04 10:07AM EDT | 24.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 51 | 966 | 117.97% |
| SHOP221007P00025000 | 2022-10-04 1:17PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 458 | 2,026 | 109.38% |
| SHOP221007P00025500 | 2022-10-04 1:37PM EDT | 25.50 | 0.03 | 0.03 | 0.04 | -0.24 | -88.89% | 367 | 895 | 107.81% |
| SHOP221007P00026000 | 2022-10-04 1:37PM EDT | 26.00 | 0.04 | 0.04 | 0.05 | -0.32 | -88.89% | 985 | 1,347 | 103.13% |
| SHOP221007P00026500 | 2022-10-04 12:09PM EDT | 26.50 | 0.06 | 0.05 | 0.06 | -0.45 | -88.24% | 207 | 1,715 | 98.44% |
| SHOP221007P00027000 | 2022-10-04 1:26PM EDT | 27.00 | 0.08 | 0.07 | 0.08 | -0.59 | -88.06% | 633 | 5,771 | 96.09% |
| SHOP221007P00027500 | 2022-10-04 1:27PM EDT | 27.50 | 0.10 | 0.10 | 0.12 | -0.79 | -88.76% | 287 | 2,758 | 95.31% |
| SHOP221007P00028000 | 2022-10-04 1:25PM EDT | 28.00 | 0.15 | 0.14 | 0.15 | -0.95 | -86.36% | 776 | 3,538 | 91.99% |
| SHOP221007P00028500 | 2022-10-04 1:21PM EDT | 28.50 | 0.20 | 0.19 | 0.21 | -1.21 | -85.82% | 434 | 680 | 90.23% |
| SHOP221007P00029000 | 2022-10-04 1:35PM EDT | 29.00 | 0.28 | 0.27 | 0.28 | -1.47 | -84.00% | 1,549 | 577 | 89.06% |
| SHOP221007P00029500 | 2022-10-04 1:18PM EDT | 29.50 | 0.41 | 0.38 | 0.38 | -1.73 | -80.84% | 1,161 | 245 | 88.48% |
| SHOP221007P00030000 | 2022-10-04 1:38PM EDT | 30.00 | 0.50 | 0.50 | 0.52 | -2.01 | -80.08% | 5,489 | 1,458 | 87.89% |
| SHOP221007P00030500 | 2022-10-04 1:32PM EDT | 30.50 | 0.63 | 0.66 | 0.69 | -2.30 | -78.50% | 2,441 | 153 | 87.50% |
| SHOP221007P00031000 | 2022-10-04 1:38PM EDT | 31.00 | 0.89 | 0.87 | 0.88 | -2.51 | -73.82% | 4,513 | 2,453 | 87.40% |
| SHOP221007P00031500 | 2022-10-04 1:36PM EDT | 31.50 | 1.14 | 1.12 | 1.15 | -2.66 | -70.00% | 978 | 182 | 89.26% |
| SHOP221007P00032000 | 2022-10-04 1:38PM EDT | 32.00 | 1.40 | 1.41 | 1.45 | -2.55 | -64.56% | 996 | 497 | 91.02% |
| SHOP221007P00032500 | 2022-10-04 1:31PM EDT | 32.50 | 1.71 | 1.69 | 1.78 | -3.10 | -64.45% | 171 | 19 | 91.21% |
| SHOP221007P00033000 | 2022-10-04 1:26PM EDT | 33.00 | 2.08 | 2.03 | 2.12 | -2.92 | -58.40% | 89 | 735 | 91.80% |
| SHOP221007P00033500 | 2022-10-04 1:05PM EDT | 33.50 | 2.31 | 2.46 | 2.56 | -3.66 | -61.31% | 86 | 34 | 98.44% |
| SHOP221007P00034000 | 2022-10-04 1:14PM EDT | 34.00 | 3.09 | 2.87 | 2.98 | -3.23 | -51.11% | 47 | 460 | 101.76% |
| SHOP221007P00034500 | 2022-10-04 1:21PM EDT | 34.50 | 3.49 | 3.35 | 3.40 | -3.28 | -48.45% | 29 | 60 | 107.23% |
| SHOP221007P00035000 | 2022-10-04 1:18PM EDT | 35.00 | 4.00 | 3.75 | 3.85 | -3.05 | -43.26% | 27 | 318 | 108.98% |
| SHOP221007P00035500 | 2022-10-04 1:03PM EDT | 35.50 | 4.05 | 4.20 | 4.40 | -4.30 | -51.50% | 4 | 7 | 117.97% |
| SHOP221007P00036000 | 2022-10-04 1:14PM EDT | 36.00 | 4.95 | 4.75 | 4.85 | -3.15 | -38.89% | 75 | 87 | 126.56% |
| SHOP221007P00036500 | 2022-09-30 10:13AM EDT | 36.50 | 9.11 | 5.20 | 5.40 | 0.00 | - | 1 | 5 | 134.96% |
| SHOP221007P00037000 | 2022-10-04 10:34AM EDT | 37.00 | 6.85 | 5.70 | 5.85 | -2.45 | -26.34% | 3 | 61 | 139.84% |
| SHOP221007P00037500 | 2022-10-04 11:12AM EDT | 37.50 | 6.20 | 6.15 | 6.35 | -4.26 | -40.73% | 1 | 2 | 144.14% |
| SHOP221007P00038000 | 2022-10-04 11:15AM EDT | 38.00 | 6.58 | 6.70 | 6.80 | -3.55 | -35.04% | 27 | 58 | 151.56% |
| SHOP221007P00039000 | 2022-10-03 3:55PM EDT | 39.00 | 11.25 | 7.60 | 7.85 | 0.00 | - | 2 | 11 | 162.11% |
| SHOP221007P00040000 | 2022-09-30 11:15AM EDT | 40.00 | 11.95 | 8.60 | 8.85 | 0.00 | - | 1 | 9 | 175.39% |
| SHOP221007P00041000 | 2022-09-28 12:31PM EDT | 41.00 | 12.37 | 9.65 | 9.85 | 0.00 | - | 50 | 20 | 192.19% |
| SHOP221007P00042000 | 2022-09-14 2:54PM EDT | 42.00 | 9.01 | 10.60 | 10.85 | 0.00 | - | 34 | 4 | 200.39% |
| SHOP221007P00043000 | 2022-09-28 3:07PM EDT | 43.00 | 13.80 | 11.60 | 11.80 | 0.00 | - | 5 | 0 | 207.81% |
| SHOP221007P00044000 | 2022-09-27 3:13PM EDT | 44.00 | 15.95 | 12.60 | 12.85 | 0.00 | - | 19 | 0 | 223.44% |
| SHOP221007P00045000 | 2022-09-14 3:31PM EDT | 45.00 | 11.81 | 13.55 | 13.90 | 0.00 | - | 19 | 0 | 233.98% |
| SHOP221007P00046000 | 2022-09-30 3:29PM EDT | 46.00 | 18.78 | 14.60 | 14.85 | 0.00 | - | 2 | 1 | 244.53% |
| SHOP221007P00050000 | 2022-09-23 3:46PM EDT | 50.00 | 21.10 | 18.60 | 18.85 | 0.00 | - | 3 | 0 | 283.20% |
© 2022 Yahoo. All rights reserved.
