Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230203C00020000 | 2023-01-27 2:20PM EST | 20.00 | 29.78 | 29.90 | 30.25 | +10.12 | +51.48% | 1 | 23 | 350.78% |
| SHOP230203C00025000 | 2023-01-25 10:06AM EST | 25.00 | 20.10 | 24.90 | 25.30 | 0.00 | - | 4 | 9 | 200.00% |
| SHOP230203C00027000 | 2023-01-27 3:55PM EST | 27.00 | 23.05 | 22.95 | 23.15 | +2.05 | +9.76% | 22 | 22 | 212.50% |
| SHOP230203C00028000 | 2023-01-23 12:04PM EST | 28.00 | 15.44 | 21.95 | 22.15 | 0.00 | - | 10 | 28 | 201.56% |
| SHOP230203C00029000 | 2022-12-27 10:35AM EST | 29.00 | 5.68 | 19.20 | 19.55 | 0.00 | - | - | 20 | 0.00% |
| SHOP230203C00030000 | 2023-01-27 9:41AM EST | 30.00 | 18.44 | 19.95 | 20.20 | +0.27 | +1.49% | 5 | 16 | 196.09% |
| SHOP230203C00031000 | 2023-01-12 9:46AM EST | 31.00 | 6.00 | 18.95 | 19.15 | 0.00 | - | 1 | 6 | 169.53% |
| SHOP230203C00032000 | 2023-01-27 9:46AM EST | 32.00 | 16.62 | 17.95 | 18.15 | +0.56 | +3.49% | 1 | 35 | 159.38% |
| SHOP230203C00033000 | 2023-01-27 12:04PM EST | 33.00 | 16.10 | 17.00 | 17.25 | +1.00 | +6.62% | 11 | 175 | 140.63% |
| SHOP230203C00033500 | 2023-01-25 3:55PM EST | 33.50 | 13.85 | 16.50 | 16.70 | 0.00 | - | 1 | 17 | 121.88% |
| SHOP230203C00034000 | 2023-01-27 9:52AM EST | 34.00 | 14.70 | 15.95 | 16.20 | +0.65 | +4.63% | 1 | 140 | 153.91% |
| SHOP230203C00034500 | 2023-01-19 9:30AM EST | 34.50 | 4.44 | 15.45 | 15.70 | 0.00 | - | - | 2 | 148.83% |
| SHOP230203C00035000 | 2023-01-27 12:34PM EST | 35.00 | 14.75 | 14.95 | 15.20 | +3.06 | +26.18% | 13 | 276 | 144.14% |
| SHOP230203C00035500 | 2023-01-24 3:41PM EST | 35.50 | 7.21 | 14.45 | 14.70 | 0.00 | - | 1 | 24 | 139.06% |
| SHOP230203C00036000 | 2023-01-27 11:04AM EST | 36.00 | 12.91 | 14.00 | 14.20 | +0.55 | +4.45% | 39 | 587 | 101.56% |
| SHOP230203C00036500 | 2023-01-27 11:22AM EST | 36.50 | 12.72 | 13.50 | 13.70 | +4.15 | +48.42% | 4 | 15 | 98.44% |
| SHOP230203C00037000 | 2023-01-27 2:13PM EST | 37.00 | 12.70 | 13.00 | 13.20 | +1.67 | +15.14% | 12 | 696 | 94.53% |
| SHOP230203C00037500 | 2023-01-27 2:26PM EST | 37.50 | 12.25 | 12.50 | 12.70 | +1.56 | +14.59% | 1 | 120 | 90.63% |
| SHOP230203C00038000 | 2023-01-27 2:29PM EST | 38.00 | 11.80 | 12.00 | 12.20 | +2.65 | +28.96% | 9 | 871 | 87.50% |
| SHOP230203C00038500 | 2023-01-27 3:04PM EST | 38.50 | 11.37 | 11.50 | 11.70 | +1.74 | +18.07% | 9 | 172 | 83.59% |
| SHOP230203C00039000 | 2023-01-27 2:45PM EST | 39.00 | 10.83 | 11.00 | 11.20 | +1.68 | +18.36% | 53 | 2,240 | 79.69% |
| SHOP230203C00039500 | 2023-01-27 3:45PM EST | 39.50 | 10.56 | 10.50 | 10.70 | +2.76 | +35.38% | 9 | 465 | 76.56% |
| SHOP230203C00040000 | 2023-01-27 3:55PM EST | 40.00 | 10.10 | 10.05 | 10.30 | +1.80 | +21.69% | 95 | 2,134 | 92.97% |
| SHOP230203C00040500 | 2023-01-27 3:31PM EST | 40.50 | 9.63 | 9.55 | 9.75 | +1.88 | +24.26% | 15 | 2,655 | 83.98% |
| SHOP230203C00041000 | 2023-01-27 3:57PM EST | 41.00 | 9.14 | 9.05 | 9.25 | +1.84 | +25.21% | 48 | 1,622 | 79.69% |
| SHOP230203C00041500 | 2023-01-27 2:55PM EST | 41.50 | 8.40 | 8.55 | 8.75 | +1.60 | +23.53% | 128 | 672 | 75.78% |
| SHOP230203C00042000 | 2023-01-27 3:53PM EST | 42.00 | 8.00 | 8.10 | 8.40 | +1.69 | +26.78% | 105 | 1,644 | 86.13% |
| SHOP230203C00042500 | 2023-01-27 3:43PM EST | 42.50 | 7.67 | 7.60 | 7.80 | +1.77 | +30.00% | 40 | 753 | 75.39% |
| SHOP230203C00043000 | 2023-01-27 3:30PM EST | 43.00 | 7.25 | 7.15 | 7.35 | +1.80 | +33.03% | 112 | 1,231 | 76.95% |
| SHOP230203C00043500 | 2023-01-27 3:31PM EST | 43.50 | 6.78 | 6.65 | 6.85 | +2.03 | +42.74% | 101 | 487 | 72.46% |
| SHOP230203C00044000 | 2023-01-27 3:55PM EST | 44.00 | 6.29 | 6.20 | 6.40 | +1.74 | +38.24% | 119 | 1,416 | 72.46% |
| SHOP230203C00045000 | 2023-01-27 3:59PM EST | 45.00 | 5.44 | 5.35 | 5.50 | +1.40 | +34.65% | 8,603 | 1,460 | 72.17% |
| SHOP230203C00046000 | 2023-01-27 3:53PM EST | 46.00 | 4.47 | 4.50 | 4.65 | +1.07 | +31.47% | 187 | 1,048 | 70.41% |
| SHOP230203C00047000 | 2023-01-27 3:57PM EST | 47.00 | 3.77 | 3.75 | 3.85 | +1.11 | +41.73% | 644 | 1,254 | 69.82% |
| SHOP230203C00048000 | 2023-01-27 3:58PM EST | 48.00 | 3.05 | 3.05 | 3.15 | +0.95 | +45.24% | 599 | 1,243 | 69.43% |
| SHOP230203C00049000 | 2023-01-27 3:59PM EST | 49.00 | 2.44 | 2.43 | 2.46 | +0.86 | +54.43% | 1,222 | 664 | 67.77% |
| SHOP230203C00050000 | 2023-01-27 3:59PM EST | 50.00 | 1.90 | 1.90 | 1.93 | +0.67 | +54.47% | 10,050 | 6,579 | 67.87% |
| SHOP230203C00055000 | 2023-01-27 3:59PM EST | 55.00 | 0.44 | 0.42 | 0.43 | +0.18 | +69.23% | 2,001 | 1,470 | 68.56% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP230203P00020000 | 2023-01-12 10:31AM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 225.00% |
| SHOP230203P00023000 | 2023-01-23 9:37AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 19 | 193.75% |
| SHOP230203P00024000 | 2023-01-20 2:29PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 181.25% |
| SHOP230203P00025000 | 2023-01-23 10:16AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 129 | 175.00% |
| SHOP230203P00026000 | 2023-01-23 10:45AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 344 | 162.50% |
| SHOP230203P00027000 | 2023-01-24 12:37PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 156.25% |
| SHOP230203P00028000 | 2023-01-26 10:09AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 487 | 150.00% |
| SHOP230203P00029000 | 2023-01-25 1:21PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 518 | 137.50% |
| SHOP230203P00030000 | 2023-01-27 11:40AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 471 | 131.25% |
| SHOP230203P00031000 | 2023-01-27 11:53AM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 284 | 125.00% |
| SHOP230203P00032000 | 2023-01-27 1:18PM EST | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 352 | 115.63% |
| SHOP230203P00032500 | 2023-01-27 1:18PM EST | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 182 | 120.31% |
| SHOP230203P00033000 | 2023-01-27 10:19AM EST | 33.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 120 | 841 | 115.63% |
| SHOP230203P00033500 | 2023-01-27 2:50PM EST | 33.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 300 | 337 | 121.88% |
| SHOP230203P00034000 | 2023-01-27 2:54PM EST | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 799 | 114.06% |
| SHOP230203P00034500 | 2023-01-26 12:22PM EST | 34.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 350 | 114.06% |
| SHOP230203P00035000 | 2023-01-27 12:43PM EST | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 45 | 1,117 | 106.25% |
| SHOP230203P00035500 | 2023-01-27 3:56PM EST | 35.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 72 | 694 | 103.13% |
| SHOP230203P00036000 | 2023-01-27 2:35PM EST | 36.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 1,332 | 102.34% |
| SHOP230203P00036500 | 2023-01-27 1:40PM EST | 36.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 76 | 423 | 103.91% |
| SHOP230203P00037000 | 2023-01-27 12:36PM EST | 37.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 426 | 2,656 | 97.66% |
| SHOP230203P00037500 | 2023-01-27 11:13AM EST | 37.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 509 | 93.75% |
| SHOP230203P00038000 | 2023-01-27 3:50PM EST | 38.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 59 | 789 | 92.19% |
| SHOP230203P00038500 | 2023-01-27 3:21PM EST | 38.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 18 | 572 | 90.23% |
| SHOP230203P00039000 | 2023-01-27 3:53PM EST | 39.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,159 | 649 | 86.72% |
| SHOP230203P00039500 | 2023-01-27 3:35PM EST | 39.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 149 | 500 | 85.94% |
| SHOP230203P00040000 | 2023-01-27 3:45PM EST | 40.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 705 | 1,089 | 84.38% |
| SHOP230203P00040500 | 2023-01-27 3:51PM EST | 40.50 | 0.07 | 0.03 | 0.07 | -0.10 | -58.82% | 48 | 311 | 79.30% |
| SHOP230203P00041000 | 2023-01-27 3:36PM EST | 41.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 765 | 516 | 80.86% |
| SHOP230203P00041500 | 2023-01-27 3:53PM EST | 41.50 | 0.10 | 0.08 | 0.09 | -0.11 | -52.38% | 159 | 370 | 78.52% |
| SHOP230203P00042000 | 2023-01-27 3:55PM EST | 42.00 | 0.11 | 0.10 | 0.11 | -0.13 | -54.17% | 615 | 751 | 77.73% |
| SHOP230203P00042500 | 2023-01-27 3:49PM EST | 42.50 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 73 | 364 | 76.17% |
| SHOP230203P00043000 | 2023-01-27 3:55PM EST | 43.00 | 0.15 | 0.15 | 0.16 | -0.20 | -57.14% | 265 | 746 | 75.39% |
| SHOP230203P00043500 | 2023-01-27 3:54PM EST | 43.50 | 0.20 | 0.18 | 0.19 | -0.23 | -53.49% | 263 | 317 | 74.02% |
| SHOP230203P00044000 | 2023-01-27 3:55PM EST | 44.00 | 0.22 | 0.21 | 0.24 | -0.25 | -53.19% | 843 | 631 | 73.05% |
| SHOP230203P00045000 | 2023-01-27 3:59PM EST | 45.00 | 0.33 | 0.32 | 0.33 | -0.33 | -50.00% | 1,382 | 1,399 | 70.80% |
| SHOP230203P00046000 | 2023-01-27 3:57PM EST | 46.00 | 0.49 | 0.48 | 0.49 | -0.45 | -47.87% | 2,861 | 964 | 69.92% |
| SHOP230203P00047000 | 2023-01-27 3:59PM EST | 47.00 | 0.69 | 0.67 | 0.73 | -0.70 | -50.36% | 3,450 | 688 | 68.85% |
| SHOP230203P00055000 | 2023-01-27 3:59PM EST | 55.00 | 5.35 | 5.25 | 5.45 | -2.01 | -27.31% | 63 | 8 | 68.85% |
© 2023 Yahoo. All rights reserved.
