Singapore markets closed

Shift4 Payments, Inc. (FOUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.72-1.92 (-2.68%)
At close: 04:00PM EDT
69.97 +0.25 (+0.36%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FOUR250718C000300002024-05-28 2:34PM EDT30.0039.7840.5045.500.00-404083.11%
FOUR250718C000350002024-04-25 9:48AM EDT35.0030.2035.0039.900.00-81966.04%
FOUR250718C000500002024-06-14 1:22PM EDT50.0026.9025.1027.90+2.37+9.66%65159.97%
FOUR250718C000550002024-06-10 11:59AM EDT55.0028.2021.5026.200.00-1260.54%
FOUR250718C000575002024-06-05 10:01AM EDT57.5023.5020.2024.800.00--460.23%
FOUR250718C000600002024-06-13 9:46AM EDT60.0023.9019.1022.300.00-12557.85%
FOUR250718C000625002024-02-28 2:32PM EDT62.5027.0017.1019.900.00--153.85%
FOUR250718C000650002024-05-24 2:33PM EDT65.0016.7916.0020.200.00-442756.58%
FOUR250718C000675002024-04-16 10:57AM EDT67.5013.2013.0017.400.00-1157.84%
FOUR250718C000700002024-06-07 10:47AM EDT70.0018.0013.5018.000.00-11155.42%
FOUR250718C000725002024-05-06 10:48AM EDT72.5012.3013.9017.000.00-61057.65%
FOUR250718C000750002024-06-10 12:18PM EDT75.0015.5012.6015.800.00-1556.31%
FOUR250718C000800002024-05-14 12:31PM EDT80.0010.4012.1015.100.00-1659.73%
FOUR250718C000825002024-05-16 12:16PM EDT82.5011.638.8012.000.00-3451.18%
FOUR250718C000850002024-06-03 12:29PM EDT85.009.808.6011.500.00-2452.32%
FOUR250718C000900002024-06-11 10:51AM EDT90.009.477.4010.200.00-54652.24%
FOUR250718C000925002024-03-13 12:22PM EDT92.5011.306.408.700.00--153.85%
FOUR250718C000950002024-02-05 12:14PM EDT95.009.105.5010.500.00-41053.22%
FOUR250718C001000002024-05-24 2:33PM EDT100.006.495.007.800.00-405850.78%
FOUR250718C001050002024-03-21 11:37AM EDT105.006.683.306.400.00-21553.89%
FOUR250718C001100002024-04-30 1:40PM EDT110.003.002.804.700.00-1149.96%
FOUR250718C001200002024-04-03 10:18AM EDT120.005.601.754.500.00-2254.08%
FOUR250718C001250002024-03-15 10:55AM EDT125.002.702.205.000.00--152.22%
FOUR250718C001300002024-06-03 11:31AM EDT130.002.780.004.200.00-2157.09%
Putsfor18 July 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FOUR250718P000300002024-06-12 9:30AM EDT30.000.850.003.300.00-1166.46%
FOUR250718P000325002024-06-12 9:30AM EDT32.501.050.003.400.00--161.62%
FOUR250718P000350002024-06-12 9:31AM EDT35.001.300.003.600.00--157.62%
FOUR250718P000375002024-05-10 11:16AM EDT37.502.020.004.800.00--158.13%
FOUR250718P000400002024-05-15 12:30PM EDT40.002.180.004.200.00-31251.00%
FOUR250718P000500002024-05-31 10:44AM EDT50.004.302.555.200.00-4952.10%
FOUR250718P000550002024-05-24 2:36PM EDT55.006.644.907.700.00-504554.29%
FOUR250718P000575002024-06-07 2:37PM EDT57.505.674.607.700.00-1149.45%
FOUR250718P000600002024-05-24 11:26AM EDT60.008.005.509.700.00-3452.75%
FOUR250718P000625002024-05-01 9:45AM EDT62.5013.607.5012.500.00--058.59%
FOUR250718P000650002024-05-17 10:36AM EDT65.0010.008.7011.400.00-61249.20%
FOUR250718P000675002024-04-10 11:42AM EDT67.5014.4011.8015.400.00-51752.09%
FOUR250718P000700002024-06-11 10:46AM EDT70.0011.5011.0014.500.00--549.98%
FOUR250718P000750002024-03-22 1:31PM EDT75.0016.0019.1022.800.00-2261.50%
FOUR250718P000900002024-04-24 2:50PM EDT90.0031.0023.6027.800.00--147.75%