Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

1,466.87+17.60 (+1.21%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SHOP210625C00530000	2021-06-15 9:32AM EDT	530.00	759.70	933.20	943.10	0.00	-	-	1	315.92%
SHOP210625C00690000	2021-06-15 9:42AM EDT	690.00	636.20	773.10	782.80	0.00	-	-	1	233.69%
SHOP210625C00710000	2021-05-10 9:32AM EDT	710.00	381.20	503.60	511.00	0.00	-	-	1	0.00%
SHOP210625C00740000	2021-06-08 11:21AM EDT	740.00	470.60	723.20	733.00	0.00	-	-	0	217.33%
SHOP210625C00800000	2021-05-17 11:53AM EDT	800.00	300.00	560.00	568.90	0.00	-	2	0	0.00%
SHOP210625C00840000	2021-05-10 9:41AM EDT	840.00	240.50	375.70	380.10	0.00	-	-	1	0.00%
SHOP210625C00860000	2021-06-16 9:31AM EDT	860.00	468.70	603.40	612.90	0.00	-	1	0	174.41%
SHOP210625C00900000	2021-06-14 9:43AM EDT	900.00	370.79	563.20	572.90	0.00	-	-	1	159.20%
SHOP210625C01000000	2021-06-17 1:49PM EDT	1,000.00	475.14	463.30	472.90	+16.14	+3.52%	3	6	128.93%
SHOP210625C01010000	2021-05-17 12:05AM EDT	1,010.00	107.28	0.00	0.00	0.00	-	-	0	0.00%
SHOP210625C01020000	2021-06-11 9:57AM EDT	1,020.00	455.15	442.20	451.80	+226.15	+98.76%	3	2	94.24%
SHOP210625C01030000	2021-06-11 9:53AM EDT	1,030.00	216.95	432.80	442.60	0.00	-	1	1	113.70%
SHOP210625C01040000	2021-06-11 9:33AM EDT	1,040.00	201.37	422.90	432.40	0.00	-	1	1	110.01%
SHOP210625C01045000	2021-06-08 9:30AM EDT	1,045.00	198.80	418.50	427.50	0.00	-	5	6	114.36%
SHOP210625C01050000	2021-06-16 3:50PM EDT	1,050.00	317.60	412.90	422.60	0.00	-	1	7	109.03%
SHOP210625C01060000	2021-06-14 1:20PM EDT	1,060.00	238.85	403.80	413.30	0.00	-	1	2	116.89%
SHOP210625C01065000	2021-06-15 11:27AM EDT	1,065.00	262.93	398.20	408.00	0.00	-	4	5	110.06%
SHOP210625C01070000	2021-06-14 9:38AM EDT	1,070.00	194.70	393.80	403.60	0.00	-	1	3	115.50%
SHOP210625C01075000	2021-06-14 9:38AM EDT	1,075.00	189.85	388.00	398.00	0.00	-	1	6	105.91%
SHOP210625C01080000	2021-06-11 9:53AM EDT	1,080.00	167.95	384.20	393.30	0.00	-	2	6	113.04%
SHOP210625C01082500	2021-05-17 12:05AM EDT	1,082.50	62.00	0.00	0.00	0.00	-	-	-	0.00%
SHOP210625C01085000	2021-06-17 10:15AM EDT	1,085.00	325.70	378.70	388.10	0.00	-	1	7	107.97%
SHOP210625C01090000	2021-06-14 10:40AM EDT	1,090.00	185.55	372.90	382.70	0.00	-	1	15	98.95%
SHOP210625C01095000	2021-06-18 1:53PM EDT	1,095.00	385.05	369.10	378.60	+196.00	+103.68%	3	9	109.57%
SHOP210625C01100000	2021-06-18 2:38PM EDT	1,100.00	372.00	363.50	372.00	+152.00	+69.09%	2	14	95.51%
SHOP210625C01102500	2021-06-16 10:11AM EDT	1,102.50	252.05	361.10	370.70	0.00	-	1	1	102.98%
SHOP210625C01105000	2021-05-19 10:40AM EDT	1,105.00	78.85	360.00	367.90	0.00	-	1	1	107.52%
SHOP210625C01110000	2021-06-16 10:11AM EDT	1,110.00	242.80	354.10	363.50	0.00	-	1	2	104.74%
SHOP210625C01112500	2021-06-14 12:10PM EDT	1,112.50	185.73	351.20	361.00	0.00	-	1	1	102.15%
SHOP210625C01115000	2021-06-17 9:35AM EDT	1,115.00	260.40	348.00	357.90	0.00	-	1	4	94.31%
SHOP210625C01117500	2021-06-14 12:10PM EDT	1,117.50	180.88	346.70	356.20	0.00	-	1	1	103.86%
SHOP210625C01120000	2021-06-10 10:45AM EDT	1,120.00	95.00	343.50	353.00	0.00	-	2	2	96.48%
SHOP210625C01122500	2021-06-04 9:31AM EDT	1,122.50	105.00	341.40	351.10	0.00	-	1	1	100.68%
SHOP210625C01130000	2021-06-18 10:53AM EDT	1,130.00	319.36	333.90	342.80	-5.26	-1.62%	4	31	94.75%
SHOP210625C01132500	2021-05-17 9:54AM EDT	1,132.50	52.00	215.90	224.60	0.00	-	1	0	0.00%
SHOP210625C01135000	2021-06-18 1:58PM EDT	1,135.00	346.70	326.90	336.70	+27.01	+8.45%	4	58	115.92%
SHOP210625C01137500	2021-05-18 3:25PM EDT	1,137.50	62.70	309.10	317.50	0.00	-	1	1	0.00%
SHOP210625C01140000	2021-06-17 3:56PM EDT	1,140.00	335.19	323.70	331.40	+20.53	+6.52%	1	31	82.03%
SHOP210625C01142500	2021-05-20 12:26PM EDT	1,142.50	111.22	321.20	329.70	0.00	-	1	2	86.96%
SHOP210625C01145000	2021-06-11 9:30AM EDT	1,145.00	96.13	0.00	0.00	0.00	-	1	0	0.00%
SHOP210625C01150000	2021-06-18 3:25PM EDT	1,150.00	322.90	314.20	324.10	+91.49	+39.54%	1	3	96.00%
SHOP210625C01160000	2021-06-11 2:19PM EDT	1,160.00	82.25	305.40	311.40	0.00	-	1	2	86.99%
SHOP210625C01165000	2021-06-15 9:42AM EDT	1,165.00	163.10	297.60	307.30	0.00	-	1	6	74.15%
SHOP210625C01170000	2021-06-18 3:19PM EDT	1,170.00	301.75	294.30	304.20	+121.77	+67.66%	3	8	90.94%
SHOP210625C01175000	2021-06-16 11:10AM EDT	1,175.00	174.40	290.30	296.70	0.00	-	3	5	83.76%
SHOP210625C01180000	2021-06-16 10:54AM EDT	1,180.00	267.33	283.60	292.90	+97.33	+57.25%	1	8	80.18%
SHOP210625C01190000	2021-06-16 2:50PM EDT	1,190.00	288.15	273.90	283.70	+132.65	+85.31%	1	5	82.03%
SHOP210625C01195000	2021-06-18 3:48PM EDT	1,195.00	284.40	268.70	278.60	+52.83	+22.81%	3	10	79.52%
SHOP210625C01197500	2021-06-16 9:30AM EDT	1,197.50	127.80	266.30	276.10	0.00	-	1	0	79.21%
SHOP210625C01200000	2021-06-18 12:20PM EDT	1,200.00	265.49	263.90	273.60	+38.85	+17.14%	1	47	78.89%
SHOP210625C01202500	2021-06-11 2:50PM EDT	1,202.50	53.80	263.00	270.80	0.00	-	3	4	82.57%
SHOP210625C01205000	2021-06-18 3:42PM EDT	1,205.00	275.05	259.10	268.60	+215.55	+362.27%	4	3	78.24%
SHOP210625C01207500	2021-06-10 11:54AM EDT	1,207.50	37.80	256.80	266.10	0.00	-	2	4	78.24%
SHOP210625C01210000	2021-06-17 1:38PM EDT	1,210.00	262.61	254.40	264.20	+16.61	+6.75%	1	9	79.81%
SHOP210625C01212500	2021-06-11 10:03AM EDT	1,212.50	53.20	251.30	261.30	0.00	-	1	1	75.82%
SHOP210625C01215000	2021-06-17 11:17AM EDT	1,215.00	223.76	250.50	258.80	0.00	-	10	24	80.45%
SHOP210625C01217500	2021-06-11 9:54AM EDT	1,217.50	53.00	246.40	256.30	0.00	-	1	3	74.78%
SHOP210625C01220000	2021-06-18 3:40PM EDT	1,220.00	260.37	244.00	253.90	+37.42	+16.78%	8	102	74.77%
SHOP210625C01222500	2021-06-11 9:41AM EDT	1,222.50	48.30	241.60	251.40	0.00	-	1	2	74.40%
SHOP210625C01225000	2021-06-17 10:52AM EDT	1,225.00	218.05	238.80	248.80	0.00	-	1	16	72.38%
SHOP210625C01227500	2021-06-14 1:17PM EDT	1,227.50	82.72	235.00	244.90	0.00	-	22	23	59.18%
SHOP210625C01230000	2021-06-18 1:00PM EDT	1,230.00	242.04	232.70	242.10	+26.13	+12.10%	1	12	57.84%
SHOP210625C01232500	2021-06-15 9:39AM EDT	1,232.50	96.50	231.60	241.60	0.00	-	1	4	72.24%
SHOP210625C01235000	2021-06-16 10:25AM EDT	1,235.00	130.00	229.10	237.90	0.00	-	1	38	67.57%
SHOP210625C01237500	2021-06-11 2:48PM EDT	1,237.50	33.20	226.50	236.40	0.00	-	5	7	69.92%
SHOP210625C01240000	2021-06-16 3:47PM EDT	1,240.00	135.11	224.40	234.30	0.00	-	3	91	71.61%
SHOP210625C01242500	2021-06-14 2:35PM EDT	1,242.50	74.20	221.80	231.70	0.00	-	5	3	70.34%
SHOP210625C01245000	2021-06-15 11:13AM EDT	1,245.00	146.72	218.10	227.80	0.00	-	1	11	60.52%
SHOP210625C01247500	2021-06-16 3:50PM EDT	1,247.50	211.10	217.00	224.80	+87.71	+71.08%	10	5	63.51%
SHOP210625C01250000	2021-06-18 3:39PM EDT	1,250.00	228.71	213.80	223.70	+108.25	+89.86%	7	59	65.23%
SHOP210625C01252500	2021-06-17 3:14PM EDT	1,252.50	200.70	211.70	221.60	0.00	-	4	3	66.97%
SHOP210625C01255000	2021-06-17 1:12PM EDT	1,255.00	200.60	209.00	218.70	0.00	-	8	14	64.51%
SHOP210625C01257500	2021-06-16 3:50PM EDT	1,257.50	114.38	205.40	215.40	0.00	-	1	4	56.92%
SHOP210625C01260000	2021-06-17 12:28PM EDT	1,260.00	208.65	203.00	212.80	+36.45	+21.17%	1	111	56.30%
SHOP210625C01262500	2021-06-16 3:28PM EDT	1,262.50	118.48	200.00	209.90	0.00	-	1	4	50.95%
SHOP210625C01265000	2021-06-16 3:28PM EDT	1,265.00	130.64	197.70	207.40	0.00	-	2	42	51.58%
SHOP210625C01270000	2021-06-18 1:31PM EDT	1,270.00	206.64	194.20	204.10	+38.64	+23.00%	5	26	62.11%
SHOP210625C01275000	2021-06-18 10:50AM EDT	1,275.00	184.80	190.10	198.90	+18.15	+10.89%	3	23	62.51%
SHOP210625C01280000	2021-06-18 2:18PM EDT	1,280.00	197.95	185.20	192.90	+38.05	+23.80%	17	48	58.81%
SHOP210625C01285000	2021-06-17 12:05PM EDT	1,285.00	164.35	179.90	189.70	0.00	-	6	26	61.07%
SHOP210625C01290000	2021-06-18 2:45PM EDT	1,290.00	181.30	174.90	184.10	+18.30	+11.23%	16	104	58.28%
SHOP210625C01295000	2021-06-18 2:57PM EDT	1,295.00	184.00	170.20	180.20	+22.80	+14.14%	3	32	59.89%
SHOP210625C01300000	2021-06-18 11:08AM EDT	1,300.00	172.70	165.10	174.40	+14.40	+9.10%	19	374	56.56%
SHOP210625C01305000	2021-06-17 11:36AM EDT	1,305.00	148.41	160.60	170.60	0.00	-	9	48	58.48%
SHOP210625C01310000	2021-06-18 11:08AM EDT	1,310.00	136.85	157.00	165.60	-6.15	-4.30%	6	65	59.44%
SHOP210625C01320000	2021-06-18 3:20PM EDT	1,320.00	162.40	148.20	154.00	+24.40	+17.68%	88	177	55.72%
SHOP210625C01330000	2021-06-18 3:20PM EDT	1,330.00	144.40	137.80	144.20	+23.79	+19.72%	5	227	52.34%
SHOP210625C01340000	2021-06-18 2:49PM EDT	1,340.00	134.10	125.40	134.80	+22.30	+19.95%	7	86	59.43%
SHOP210625C01350000	2021-06-18 3:48PM EDT	1,350.00	136.20	116.80	125.30	+29.45	+27.59%	17	167	57.12%
SHOP210625C01360000	2021-06-18 12:09PM EDT	1,360.00	112.69	108.90	115.90	+13.54	+13.66%	34	112	54.90%
SHOP210625C01370000	2021-06-18 2:07PM EDT	1,370.00	105.36	99.70	107.30	+11.36	+12.09%	42	106	54.09%
SHOP210625C01380000	2021-06-18 2:53PM EDT	1,380.00	102.00	90.90	98.60	+15.57	+18.01%	52	173	52.76%
SHOP210625C01390000	2021-06-18 3:39PM EDT	1,390.00	96.96	82.00	90.00	+16.96	+21.20%	25	70	51.30%
SHOP210625C01400000	2021-06-18 3:56PM EDT	1,400.00	79.32	76.20	82.10	+14.72	+22.79%	165	594	50.66%
SHOP210625C01410000	2021-06-18 3:44PM EDT	1,410.00	80.60	66.90	74.90	+20.70	+34.56%	52	160	50.64%
SHOP210625C01420000	2021-06-18 3:44PM EDT	1,420.00	71.40	61.90	67.40	+17.63	+32.79%	76	52	49.71%
SHOP210625C01430000	2021-06-18 3:51PM EDT	1,430.00	55.90	52.40	59.40	+5.20	+10.26%	161	116	47.70%
SHOP210625C01440000	2021-06-18 3:57PM EDT	1,440.00	49.60	46.80	54.10	+5.10	+11.46%	148	118	48.84%
SHOP210625C01450000	2021-06-18 3:58PM EDT	1,450.00	43.72	42.60	48.80	+3.72	+9.30%	707	533	49.40%
SHOP210625C01460000	2021-06-18 3:55PM EDT	1,460.00	39.63	35.40	41.00	+7.08	+21.75%	414	132	46.34%
SHOP210625C01470000	2021-06-18 3:56PM EDT	1,470.00	34.30	32.70	36.80	+2.90	+9.24%	753	119	47.27%
SHOP210625C01480000	2021-06-18 3:58PM EDT	1,480.00	30.40	29.10	31.00	+2.60	+9.35%	654	87	45.70%
SHOP210625C01490000	2021-06-18 3:59PM EDT	1,490.00	26.60	23.00	30.00	+2.90	+12.24%	403	132	49.62%
SHOP210625C01500000	2021-06-18 3:59PM EDT	1,500.00	22.76	21.60	23.00	+2.97	+15.01%	3,202	829	45.45%
SHOP210625C01510000	2021-06-18 3:57PM EDT	1,510.00	19.50	18.80	20.80	+1.07	+5.81%	649	486	46.94%
SHOP210625C01520000	2021-06-18 3:58PM EDT	1,520.00	17.40	16.00	18.00	+1.90	+12.26%	284	163	47.20%
SHOP210625C01530000	2021-06-18 3:58PM EDT	1,530.00	14.20	14.20	15.90	+0.20	+1.43%	201	75	48.02%
SHOP210625C01540000	2021-06-18 3:28PM EDT	1,540.00	16.00	12.20	15.10	+2.80	+21.21%	66	70	50.46%
SHOP210625C01550000	2021-06-18 3:59PM EDT	1,550.00	11.50	11.00	11.50	+1.50	+15.00%	895	515	48.11%
SHOP210625C01560000	2021-06-18 3:57PM EDT	1,560.00	11.00	9.00	10.60	+1.40	+14.58%	113	105	49.77%
SHOP210625C01570000	2021-06-18 3:43PM EDT	1,570.00	8.40	7.90	9.10	+0.10	+1.20%	207	86	50.06%
SHOP210625C01580000	2021-06-18 3:55PM EDT	1,580.00	8.90	6.80	8.20	+1.70	+23.61%	101	71	51.20%
SHOP210625C01590000	2021-06-18 3:55PM EDT	1,590.00	7.80	6.20	7.30	+1.70	+27.87%	32	27	50.85%
SHOP210625C01600000	2021-06-18 3:59PM EDT	1,600.00	5.70	5.40	5.90	+0.20	+3.64%	848	263	50.86%
SHOP210625C01610000	2021-06-18 3:56PM EDT	1,610.00	5.10	4.70	5.30	-0.15	-2.86%	154	56	51.69%
SHOP210625C01620000	2021-06-18 3:53PM EDT	1,620.00	5.30	4.10	5.00	+0.53	+11.11%	47	21	52.86%
SHOP210625C01630000	2021-06-18 3:26PM EDT	1,630.00	5.10	3.60	4.20	+1.10	+27.50%	57	120	53.21%
SHOP210625C01640000	2021-06-18 3:55PM EDT	1,640.00	4.12	3.10	3.80	+0.32	+8.42%	39	12	53.96%
SHOP210625C01650000	2021-06-18 3:57PM EDT	1,650.00	3.13	3.00	3.40	+0.03	+0.97%	238	47	55.26%
SHOP210625C01660000	2021-06-18 3:52PM EDT	1,660.00	2.85	2.65	3.00	-0.65	-18.57%	35	110	55.91%
SHOP210625C01670000	2021-06-18 3:33PM EDT	1,670.00	2.92	1.80	2.75	-0.48	-14.12%	37	25	55.54%
SHOP210625C01680000	2021-06-18 3:35PM EDT	1,680.00	2.59	1.85	2.50	+0.24	+10.21%	43	19	57.06%
SHOP210625C01700000	2021-06-18 3:57PM EDT	1,700.00	1.85	1.45	2.00	+0.05	+2.78%	288	143	58.46%
SHOP210625C01720000	2021-06-18 2:26PM EDT	1,720.00	2.03	1.35	1.90	+0.23	+12.78%	33	12	61.55%
SHOP210625C01730000	2021-06-18 1:58PM EDT	1,730.00	1.80	1.05	1.60	+0.40	+28.57%	22	177	61.24%
SHOP210625C01790000	2021-06-18 2:21PM EDT	1,790.00	1.00	0.55	1.10	+0.05	+5.26%	27	8	66.65%
SHOP210625C01800000	2021-06-18 3:28PM EDT	1,800.00	0.70	0.15	1.00	-0.15	-17.65%	18	52	64.94%
SHOP210625C01840000	2021-06-18 1:30PM EDT	1,840.00	0.59	0.15	0.90	+0.19	+47.50%	27	10	70.07%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SHOP210625P00530000	2021-06-08 10:25AM EDT	530.00	0.12	0.00	0.05	0.00	-	-	1	217.19%
SHOP210625P00610000	2021-05-17 12:06AM EDT	610.00	0.98	0.00	0.45	0.00	-	-	-	226.37%
SHOP210625P00700000	2021-06-16 12:39PM EDT	700.00	0.19	0.00	0.45	0.00	-	1	14	192.77%
SHOP210625P00710000	2021-06-18 11:26AM EDT	710.00	0.21	0.00	0.45	+0.04	+23.53%	1	1	189.26%
SHOP210625P00750000	2021-06-04 2:55PM EDT	750.00	0.34	0.00	0.45	0.00	-	4	28	175.88%
SHOP210625P00760000	2021-05-19 1:49PM EDT	760.00	1.28	0.00	0.45	0.00	-	-	1	172.66%
SHOP210625P00770000	2021-05-20 2:49PM EDT	770.00	0.93	0.00	0.45	0.00	-	-	1	169.43%
SHOP210625P00780000	2021-06-01 10:53AM EDT	780.00	0.40	0.00	0.45	0.00	-	1	4	166.21%
SHOP210625P00790000	2021-05-07 10:55AM EDT	790.00	3.05	0.00	0.80	0.00	-	6	3	173.19%
SHOP210625P00800000	2021-06-14 9:32AM EDT	800.00	0.10	0.00	0.45	0.00	-	1	23	159.96%
SHOP210625P00810000	2021-06-08 3:47PM EDT	810.00	0.41	0.00	0.45	0.00	-	1	1	157.03%
SHOP210625P00820000	2021-06-14 11:52AM EDT	820.00	0.05	0.00	0.45	0.00	-	4	12	153.91%
SHOP210625P00830000	2021-06-02 3:55PM EDT	830.00	0.47	0.00	0.45	0.00	-	2	7	150.98%
SHOP210625P00840000	2021-05-28 3:35PM EDT	840.00	0.65	0.00	0.45	0.00	-	4	7	148.05%
SHOP210625P00850000	2021-06-02 3:55PM EDT	850.00	0.57	0.00	0.45	0.00	-	2	10	145.12%
SHOP210625P00860000	2021-06-01 3:29PM EDT	860.00	0.67	0.00	0.45	0.00	-	2	2	142.19%
SHOP210625P00870000	2021-06-01 10:52AM EDT	870.00	0.62	0.00	0.50	0.00	-	10	15	140.82%
SHOP210625P00880000	2021-05-28 1:33PM EDT	880.00	0.75	0.00	0.50	0.00	-	2	2	137.99%
SHOP210625P00890000	2021-06-01 9:37AM EDT	890.00	0.80	0.00	0.50	0.00	-	1	18	135.16%
SHOP210625P00900000	2021-06-04 1:35PM EDT	900.00	0.44	0.00	0.50	0.00	-	1	27	132.42%
SHOP210625P00910000	2021-06-01 10:52AM EDT	910.00	0.89	0.00	0.50	0.00	-	10	11	129.69%
SHOP210625P00920000	2021-05-19 12:38PM EDT	920.00	7.65	0.00	0.50	0.00	-	7	7	126.95%
SHOP210625P00930000	2021-06-15 2:49PM EDT	930.00	0.25	0.00	0.50	0.00	-	5	12	124.22%
SHOP210625P00940000	2021-05-19 12:50PM EDT	940.00	7.36	0.00	0.50	0.00	-	-	2	121.48%
SHOP210625P00950000	2021-06-18 12:18PM EDT	950.00	0.50	0.00	0.50	-1.00	-66.67%	2	14	118.85%
SHOP210625P00960000	2021-06-16 11:58AM EDT	960.00	0.14	0.00	0.10	0.00	-	3	18	99.80%
SHOP210625P00970000	2021-05-24 12:07PM EDT	970.00	2.94	0.00	0.50	0.00	-	1	5	113.57%
SHOP210625P00980000	2021-06-17 12:21PM EDT	980.00	0.30	0.00	0.30	0.00	-	1	12	105.37%
SHOP210625P00990000	2021-06-11 12:47PM EDT	990.00	0.70	0.00	0.55	0.00	-	1	7	109.57%
SHOP210625P01000000	2021-06-18 3:41PM EDT	1,000.00	0.10	0.05	0.15	-0.07	-41.18%	10	145	96.68%
SHOP210625P01005000	2021-06-16 2:10PM EDT	1,005.00	0.24	0.05	0.25	0.00	-	5	14	99.32%
SHOP210625P01010000	2021-06-18 1:03PM EDT	1,010.00	0.15	0.15	0.20	-0.01	-6.25%	11	60	99.61%
SHOP210625P01015000	2021-06-01 9:39AM EDT	1,015.00	2.55	0.05	0.30	0.00	-	10	11	98.44%
SHOP210625P01020000	2021-06-18 3:20PM EDT	1,020.00	0.20	0.05	0.30	-2.70	-93.10%	6	2	97.27%
SHOP210625P01025000	2021-06-18 2:46PM EDT	1,025.00	0.20	0.05	0.45	-3.01	-93.77%	1	1	99.71%
SHOP210625P01030000	2021-06-14 1:41PM EDT	1,030.00	0.28	0.05	0.55	0.00	-	1	2	100.44%
SHOP210625P01035000	2021-06-01 9:39AM EDT	1,035.00	3.20	0.05	0.55	0.00	-	-	11	99.22%
SHOP210625P01040000	2021-06-14 1:28PM EDT	1,040.00	0.35	0.10	0.55	0.00	-	4	34	98.83%
SHOP210625P01045000	2021-06-15 12:51PM EDT	1,045.00	0.57	0.10	0.35	0.00	-	1	5	93.70%
SHOP210625P01050000	2021-06-18 2:09PM EDT	1,050.00	0.14	0.15	0.35	-0.26	-65.00%	25	30	93.55%
SHOP210625P01060000	2021-06-14 9:30AM EDT	1,060.00	1.17	0.15	0.45	0.00	-	1	25	93.02%
SHOP210625P01062500	2021-05-27 11:25AM EDT	1,062.50	7.47	0.10	0.40	0.00	-	-	10	90.53%
SHOP210625P01065000	2021-06-14 10:47AM EDT	1,065.00	1.23	0.10	0.40	0.00	-	1	13	89.94%
SHOP210625P01067500	2021-06-08 11:43AM EDT	1,067.50	4.30	0.10	0.40	0.00	-	1	11	89.36%
SHOP210625P01070000	2021-06-14 9:35AM EDT	1,070.00	1.25	0.10	0.45	0.00	-	11	14	89.70%
SHOP210625P01075000	2021-06-16 12:50PM EDT	1,075.00	0.49	0.30	0.40	0.00	-	10	11	90.97%
SHOP210625P01077500	2021-06-08 1:13PM EDT	1,077.50	4.40	0.15	0.40	0.00	-	7	7	87.89%
SHOP210625P01080000	2021-06-16 3:48PM EDT	1,080.00	0.60	0.15	0.45	0.00	-	19	30	88.18%
SHOP210625P01082500	2021-06-11 12:56PM EDT	1,082.50	2.27	0.15	0.45	0.00	-	5	4	87.55%
SHOP210625P01085000	2021-06-14 10:47AM EDT	1,085.00	1.53	0.15	0.55	0.00	-	1	19	88.53%
SHOP210625P01087500	2021-06-14 9:51AM EDT	1,087.50	1.35	0.20	0.50	0.00	-	1	3	87.89%
SHOP210625P01090000	2021-06-16 10:37AM EDT	1,090.00	0.41	0.20	0.50	-0.21	-33.87%	20	37	87.30%
SHOP210625P01092500	2021-06-18 11:13AM EDT	1,092.50	0.45	0.20	0.50	+0.10	+28.57%	1	3	86.72%
SHOP210625P01095000	2021-06-16 10:03AM EDT	1,095.00	0.71	0.20	0.55	0.00	-	2	12	86.82%
SHOP210625P01097500	2021-06-14 2:56PM EDT	1,097.50	1.21	0.20	0.55	0.00	-	1	10	86.18%
SHOP210625P01100000	2021-06-18 2:43PM EDT	1,100.00	0.35	0.25	0.40	-0.10	-22.22%	2	119	84.13%
SHOP210625P01102500	2021-06-15 9:35AM EDT	1,102.50	1.45	0.15	0.60	0.00	-	1	10	84.96%
SHOP210625P01105000	2021-06-15 1:53PM EDT	1,105.00	0.60	0.25	0.60	0.00	-	1	8	85.64%
SHOP210625P01107500	2021-06-14 12:05PM EDT	1,107.50	1.60	0.25	0.60	0.00	-	-	0	85.06%
SHOP210625P01110000	2021-06-18 2:08PM EDT	1,110.00	0.41	0.30	0.60	-0.19	-31.67%	53	60	85.01%
SHOP210625P01112500	2021-06-17 1:14PM EDT	1,112.50	0.49	0.25	0.60	0.00	-	1	1	83.84%
SHOP210625P01115000	2021-06-15 9:44AM EDT	1,115.00	1.51	0.30	0.60	0.00	-	12	8	83.79%
SHOP210625P01117500	2021-05-28 11:28AM EDT	1,117.50	6.45	0.15	0.65	0.00	-	1	1	81.98%
SHOP210625P01120000	2021-06-16 10:25AM EDT	1,120.00	0.45	0.30	0.65	-0.05	-10.00%	1	49	83.15%
SHOP210625P01122500	2021-06-17 10:00AM EDT	1,122.50	0.65	0.30	0.50	0.00	-	4	10	80.81%
SHOP210625P01125000	2021-06-17 2:45PM EDT	1,125.00	0.59	0.30	0.65	0.00	-	14	18	81.93%
SHOP210625P01127500	2021-05-28 11:28AM EDT	1,127.50	7.75	0.30	0.70	0.00	-	1	4	81.84%
SHOP210625P01130000	2021-06-17 2:19PM EDT	1,130.00	0.60	0.35	0.65	0.00	-	5	18	81.23%
SHOP210625P01132500	2021-06-16 9:40AM EDT	1,132.50	1.00	0.35	0.70	0.00	-	1	16	81.10%
SHOP210625P01135000	2021-06-17 11:47AM EDT	1,135.00	0.75	0.20	0.75	0.00	-	4	25	79.49%
SHOP210625P01137500	2021-06-01 2:42PM EDT	1,137.50	11.30	0.30	0.75	0.00	-	-	1	79.88%
SHOP210625P01140000	2021-06-18 3:40PM EDT	1,140.00	0.45	0.35	0.85	-0.49	-52.13%	5	100	80.69%
SHOP210625P01142500	2021-06-16 3:30PM EDT	1,142.50	1.00	0.35	0.80	0.00	-	1	1	79.61%
SHOP210625P01145000	2021-06-18 11:07AM EDT	1,145.00	0.60	0.40	0.80	-0.41	-40.59%	2	44	79.44%
SHOP210625P01147500	2021-06-17 11:46AM EDT	1,147.50	0.80	0.35	0.80	0.00	-	2	5	78.37%
SHOP210625P01150000	2021-06-18 3:04PM EDT	1,150.00	0.58	0.40	0.80	-0.12	-17.14%	23	104	78.22%
SHOP210625P01152500	2021-06-18 3:11PM EDT	1,152.50	0.60	0.55	0.70	-0.30	-33.33%	6	3	78.03%
SHOP210625P01155000	2021-06-18 11:34AM EDT	1,155.00	0.55	0.45	0.85	-0.15	-21.43%	1	11	77.81%
SHOP210625P01157500	2021-06-17 2:18PM EDT	1,157.50	0.75	0.45	0.85	0.00	-	1	7	77.20%
SHOP210625P01160000	2021-06-17 11:58AM EDT	1,160.00	0.70	0.45	0.95	-0.30	-30.00%	2	33	77.34%
SHOP210625P01165000	2021-06-17 3:39PM EDT	1,165.00	0.67	0.40	0.90	-0.20	-22.99%	1	41	75.34%
SHOP210625P01170000	2021-06-18 1:33PM EDT	1,170.00	0.65	0.50	0.95	-0.25	-27.78%	10	88	75.24%
SHOP210625P01175000	2021-06-18 2:09PM EDT	1,175.00	0.65	0.55	1.05	-0.40	-38.10%	11	37	75.05%
SHOP210625P01180000	2021-06-18 1:24PM EDT	1,180.00	0.77	0.45	1.00	-0.23	-23.00%	5	96	72.75%
SHOP210625P01185000	2021-06-18 1:24PM EDT	1,185.00	0.82	0.50	1.05	-0.33	-28.70%	5	10	72.22%
SHOP210625P01190000	2021-06-18 3:36PM EDT	1,190.00	0.77	0.65	1.05	-0.35	-31.25%	6	54	71.92%
SHOP210625P01195000	2021-06-17 10:29AM EDT	1,195.00	1.15	0.60	1.20	0.00	-	3	48	71.26%
SHOP210625P01197500	2021-06-17 3:34PM EDT	1,197.50	1.15	0.60	1.10	0.00	-	5	7	70.04%
SHOP210625P01200000	2021-06-18 3:54PM EDT	1,200.00	0.87	0.75	1.10	-0.38	-30.40%	33	400	70.31%
SHOP210625P01202500	2021-06-17 1:54PM EDT	1,202.50	1.10	0.30	1.15	0.00	-	3	13	67.21%
SHOP210625P01205000	2021-06-18 11:51AM EDT	1,205.00	0.85	0.35	1.30	-0.35	-29.17%	6	15	67.87%
SHOP210625P01207500	2021-06-18 12:11PM EDT	1,207.50	1.05	0.75	1.30	-3.00	-74.07%	3	11	69.51%
SHOP210625P01210000	2021-06-17 10:14AM EDT	1,210.00	1.40	0.75	1.25	0.00	-	11	39	68.60%
SHOP210625P01212500	2021-06-16 9:53AM EDT	1,212.50	2.00	0.80	1.35	0.00	-	5	3	68.74%
SHOP210625P01215000	2021-06-18 3:11PM EDT	1,215.00	1.00	0.35	1.30	-0.35	-25.93%	2	13	65.39%
SHOP210625P01217500	2021-06-15 3:38PM EDT	1,217.50	1.20	0.50	1.35	-4.70	-79.66%	3	5	65.91%
SHOP210625P01220000	2021-06-18 3:02PM EDT	1,220.00	1.20	0.50	1.40	+0.05	+4.35%	23	49	65.55%
SHOP210625P01222500	2021-06-16 9:34AM EDT	1,222.50	4.90	0.80	1.35	0.00	-	1	1	66.19%
SHOP210625P01225000	2021-06-18 2:14PM EDT	1,225.00	1.15	0.45	1.45	-0.35	-23.33%	2	33	64.29%
SHOP210625P01227500	2021-06-17 3:22PM EDT	1,227.50	1.40	0.75	1.40	0.00	-	2	3	64.92%
SHOP210625P01230000	2021-06-18 2:23PM EDT	1,230.00	1.21	0.45	1.45	-0.44	-26.67%	15	32	63.04%
SHOP210625P01232500	2021-06-17 10:14AM EDT	1,232.50	1.10	0.90	1.45	-1.18	-51.75%	1	19	64.58%
SHOP210625P01235000	2021-06-17 2:05PM EDT	1,235.00	1.50	1.00	1.55	-0.10	-6.25%	15	19	64.80%
SHOP210625P01237500	2021-06-18 3:36PM EDT	1,237.50	1.17	0.85	1.50	-2.89	-71.18%	5	7	63.29%
SHOP210625P01240000	2021-06-18 1:07PM EDT	1,240.00	1.19	1.05	1.55	-0.76	-38.97%	13	38	63.72%
SHOP210625P01242500	2021-06-18 12:32PM EDT	1,242.50	1.35	1.00	1.55	-0.65	-32.50%	12	28	62.87%
SHOP210625P01245000	2021-06-18 11:37AM EDT	1,245.00	1.45	0.60	1.60	-0.49	-25.26%	5	56	60.72%
SHOP210625P01247500	2021-06-18 3:42PM EDT	1,247.50	1.30	0.60	1.65	-0.85	-39.53%	4	19	60.30%
SHOP210625P01250000	2021-06-18 3:47PM EDT	1,250.00	1.49	1.15	1.70	-0.31	-17.22%	154	288	62.10%
SHOP210625P01252500	2021-06-18 12:06PM EDT	1,252.50	1.75	1.15	1.65	-0.25	-12.50%	8	26	61.26%
SHOP210625P01255000	2021-06-18 3:45PM EDT	1,255.00	1.30	0.75	1.80	-0.66	-33.67%	4	24	59.64%
SHOP210625P01257500	2021-06-18 12:21PM EDT	1,257.50	1.62	1.15	1.70	-0.42	-20.59%	2	36	60.14%
SHOP210625P01260000	2021-06-18 1:18PM EDT	1,260.00	1.65	1.25	1.60	-0.35	-17.50%	10	92	59.50%
SHOP210625P01262500	2021-06-17 9:53AM EDT	1,262.50	3.22	1.30	1.80	0.00	-	5	12	59.73%
SHOP210625P01265000	2021-06-18 9:49AM EDT	1,265.00	1.50	1.30	1.70	-1.05	-41.18%	27	36	58.72%
SHOP210625P01270000	2021-06-18 1:49PM EDT	1,270.00	1.60	1.50	1.90	-0.80	-33.33%	8	269	58.74%
SHOP210625P01275000	2021-06-18 1:45PM EDT	1,275.00	1.70	1.40	2.00	-0.85	-33.33%	5	130	57.41%
SHOP210625P01280000	2021-06-18 3:07PM EDT	1,280.00	1.75	1.55	2.05	-0.95	-35.19%	71	70	56.69%
SHOP210625P01285000	2021-06-18 3:23PM EDT	1,285.00	2.15	1.20	2.15	-0.60	-21.82%	6	114	54.60%
SHOP210625P01290000	2021-06-18 1:37PM EDT	1,290.00	2.00	1.75	2.45	-0.88	-30.56%	17	91	55.66%
SHOP210625P01295000	2021-06-18 2:11PM EDT	1,295.00	2.15	1.80	2.40	-0.86	-28.57%	24	64	54.30%
SHOP210625P01300000	2021-06-18 3:59PM EDT	1,300.00	2.30	1.95	2.55	-1.00	-30.30%	289	456	53.68%
SHOP210625P01305000	2021-06-18 2:21PM EDT	1,305.00	2.22	1.95	2.70	-1.22	-35.47%	14	54	52.66%
SHOP210625P01310000	2021-06-18 1:11PM EDT	1,310.00	2.86	2.20	2.80	-1.84	-39.15%	16	55	52.07%
SHOP210625P01320000	2021-06-18 3:52PM EDT	1,320.00	3.00	2.45	3.20	-1.20	-28.57%	181	181	50.62%
SHOP210625P01330000	2021-06-18 3:55PM EDT	1,330.00	3.24	3.00	3.60	-2.26	-41.09%	114	273	50.59%
SHOP210625P01340000	2021-06-18 2:56PM EDT	1,340.00	3.60	3.30	4.00	-2.40	-40.00%	59	83	48.90%
SHOP210625P01350000	2021-06-18 3:59PM EDT	1,350.00	4.40	4.00	4.80	-3.40	-43.59%	180	212	48.17%
SHOP210625P01360000	2021-06-18 3:27PM EDT	1,360.00	5.20	5.00	5.60	-3.20	-38.10%	124	111	47.08%
SHOP210625P01370000	2021-06-18 3:55PM EDT	1,370.00	6.10	5.80	6.60	-3.90	-39.00%	74	29	46.14%
SHOP210625P01380000	2021-06-18 3:56PM EDT	1,380.00	7.61	7.00	8.10	-4.89	-39.12%	110	52	45.87%
SHOP210625P01390000	2021-06-18 3:52PM EDT	1,390.00	9.00	8.70	9.50	-5.34	-37.24%	71	64	44.92%
SHOP210625P01400000	2021-06-18 3:57PM EDT	1,400.00	11.20	10.80	11.50	-5.70	-33.73%	723	190	44.61%
SHOP210625P01420000	2021-06-18 3:59PM EDT	1,420.00	15.20	15.30	16.90	-8.68	-36.35%	100	54	44.56%
SHOP210625P01440000	2021-06-18 4:00PM EDT	1,440.00	23.12	22.10	23.90	-8.16	-26.09%	211	114	44.52%
SHOP210625P01450000	2021-06-18 3:57PM EDT	1,450.00	27.00	26.40	27.50	-12.65	-31.90%	366	74	43.81%
SHOP210625P01460000	2021-06-18 3:47PM EDT	1,460.00	31.50	31.50	33.10	-9.60	-23.36%	228	34	45.07%
SHOP210625P01470000	2021-06-18 3:53PM EDT	1,470.00	36.83	35.20	37.50	-15.17	-29.17%	214	13	44.28%
SHOP210625P01480000	2021-06-18 3:54PM EDT	1,480.00	42.00	39.70	43.00	-18.00	-30.00%	222	17	44.30%
SHOP210625P01500000	2021-06-18 3:47PM EDT	1,500.00	49.31	51.50	58.00	-19.39	-28.22%	54	11	47.88%
SHOP210625P01550000	2021-06-18 2:16PM EDT	1,550.00	88.00	90.10	98.10	-202.00	-69.66%	3	0	53.77%
SHOP210625P01580000	2021-06-17 10:22AM EDT	1,580.00	167.00	116.40	122.80	0.00	-	1	0	54.14%
SHOP210625P01590000	2021-06-15 11:45AM EDT	1,590.00	269.50	125.40	131.70	0.00	-	-	1	54.82%
SHOP210625P01700000	2021-06-18 1:36PM EDT	1,700.00	224.00	229.50	239.30	-177.40	-44.20%	10	1	55.48%
SHOP210625P01780000	2021-06-15 9:37AM EDT	1,780.00	481.20	309.90	316.20	0.00	-	-	0	80.79%
SHOP210625P01860000	2021-06-15 9:39AM EDT	1,860.00	549.50	387.50	397.30	0.00	-	-	2	100.68%

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

Shopify Inc. (SHOP)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)