Singapore markets closed

Shift4 Payments, Inc. (FOUR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.35+0.03 (+0.04%)
At close: 04:00PM EDT
73.50 +0.15 (+0.20%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Callsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FOUR250718C000300002024-05-28 2:34PM EDT30.0039.7843.5048.500.00-404080.76%
FOUR250718C000350002024-04-25 9:48AM EDT35.0030.2035.0039.900.00-81958.37%
FOUR250718C000500002024-06-18 2:30PM EDT50.0025.5028.0032.400.00-15464.62%
FOUR250718C000550002024-06-18 12:00PM EDT55.0021.1024.5029.500.00-1163.02%
FOUR250718C000575002024-06-05 10:01AM EDT57.5023.5023.0028.000.00--462.32%
FOUR250718C000600002024-06-13 9:46AM EDT60.0023.9021.0026.000.00-12559.38%
FOUR250718C000625002024-02-28 2:32PM EDT62.5027.0017.1019.900.00--150.17%
FOUR250718C000650002024-05-24 2:33PM EDT65.0016.7917.0021.300.00-442752.10%
FOUR250718C000675002024-04-16 10:57AM EDT67.5013.2013.0017.400.00-1150.00%
FOUR250718C000700002024-06-07 10:47AM EDT70.0018.0015.6020.500.00-11156.27%
FOUR250718C000725002024-05-06 10:48AM EDT72.5012.3013.9017.000.00-61050.77%
FOUR250718C000750002024-06-27 12:43PM EDT75.0014.6013.1017.400.00-2353.44%
FOUR250718C000800002024-05-14 12:31PM EDT80.0010.4012.1015.100.00-1653.84%
FOUR250718C000825002024-05-16 12:16PM EDT82.5011.638.8012.000.00-3451.20%
FOUR250718C000850002024-06-03 12:29PM EDT85.009.809.0013.200.00-2450.73%
FOUR250718C000900002024-06-24 2:40PM EDT90.008.158.1011.300.00-44650.64%
FOUR250718C000925002024-03-13 12:22PM EDT92.5011.306.408.700.00--149.35%
FOUR250718C000950002024-02-05 12:14PM EDT95.009.105.5010.500.00-41057.41%
FOUR250718C001000002024-05-24 2:33PM EDT100.006.494.507.400.00-405850.47%
FOUR250718C001050002024-03-21 11:37AM EDT105.006.683.306.400.00-21550.16%
FOUR250718C001100002024-04-30 1:40PM EDT110.003.002.804.700.00-1146.63%
FOUR250718C001200002024-06-20 11:22AM EDT120.003.002.554.900.00-2752.62%
FOUR250718C001250002024-03-15 10:55AM EDT125.002.702.205.000.00--155.38%
FOUR250718C001300002024-06-03 11:31AM EDT130.002.780.704.500.00-2155.49%
Putsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FOUR250718P000300002024-06-12 9:30AM EDT30.000.850.003.100.00-1168.65%
FOUR250718P000325002024-06-12 9:30AM EDT32.501.050.003.200.00--163.89%
FOUR250718P000350002024-06-12 9:31AM EDT35.001.300.003.300.00--159.47%
FOUR250718P000375002024-05-10 11:16AM EDT37.502.020.004.800.00--161.68%
FOUR250718P000400002024-06-17 1:52PM EDT40.002.880.004.000.00-21453.63%
FOUR250718P000500002024-05-31 10:44AM EDT50.004.301.555.900.00-4959.84%
FOUR250718P000550002024-05-24 2:36PM EDT55.006.643.507.300.00-504556.98%
FOUR250718P000575002024-06-17 10:18AM EDT57.506.303.807.900.00-1254.88%
FOUR250718P000600002024-05-24 11:26AM EDT60.008.005.108.100.00-3451.05%
FOUR250718P000625002024-05-01 9:45AM EDT62.5013.607.5012.500.00--053.91%
FOUR250718P000650002024-05-17 10:36AM EDT65.0010.008.7011.400.00-61254.38%
FOUR250718P000675002024-04-10 11:42AM EDT67.5014.4011.8015.400.00-51757.50%
FOUR250718P000700002024-06-11 10:46AM EDT70.0011.509.0012.500.00--548.51%
FOUR250718P000750002024-06-27 11:37AM EDT75.0013.7012.5016.000.00-1250.40%
FOUR250718P000900002024-04-24 2:50PM EDT90.0031.0023.6027.800.00--155.52%