Singapore markets close in 6 hours 34 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.05-1.98 (-5.64%)
At close: 04:00PM EDT
32.90 -0.15 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701C001900002022-06-28 10:11AM EDT190.00168.400.000.000.00-1150.00%
SHOP220701C002000002022-06-28 3:56PM EDT200.00149.800.000.000.00-303150.00%
SHOP220701C002100002022-06-15 9:38AM EDT210.00101.000.000.000.00--250.00%
SHOP220701C002175002022-06-28 3:56PM EDT217.50132.600.000.000.00-303050.00%
SHOP220701C002200002022-06-09 2:58PM EDT220.00155.700.000.000.00-1050.00%
SHOP220701C002250002022-06-28 3:56PM EDT225.00124.900.000.000.00-333350.00%
SHOP220701C002300002022-06-09 3:47PM EDT230.00142.000.000.000.00--150.00%
SHOP220701C002500002022-06-13 2:46PM EDT250.0070.730.000.000.00-2250.00%
SHOP220701C002575002022-06-22 10:48AM EDT257.5084.000.000.000.00--150.00%
SHOP220701C002600002022-06-24 3:30PM EDT260.00125.000.000.000.00-5550.00%
SHOP220701C002700002022-06-15 10:07AM EDT270.0051.600.000.000.00--150.00%
SHOP220701C002750002022-06-21 9:51AM EDT275.0061.500.000.000.00-1950.00%
SHOP220701C002800002022-06-17 3:03PM EDT280.0048.000.000.000.00-51150.00%
SHOP220701C002850002022-06-23 10:47AM EDT285.0074.700.000.000.00-2450.00%
SHOP220701C002900002022-06-22 11:08AM EDT290.0054.800.000.000.00-12550.00%
SHOP220701C002950002022-06-24 3:45PM EDT295.0090.730.000.000.00-11650.00%
SHOP220701C002975002022-06-21 3:13PM EDT297.5042.000.000.000.00--250.00%
SHOP220701C003000002022-06-28 2:10PM EDT300.0052.930.000.000.00-159550.00%
SHOP220701C003050002022-06-28 9:38AM EDT305.0068.380.000.000.00-92950.00%
SHOP220701C003100002022-06-28 12:17PM EDT310.0047.500.000.000.00-13950.00%
SHOP220701C003150002022-06-28 9:39AM EDT315.0062.000.000.000.00-165650.00%
SHOP220701C003175002022-06-24 3:48PM EDT317.5069.270.000.000.00-52750.00%
SHOP220701C003200002022-06-28 3:59PM EDT320.0033.500.000.000.00-11321650.00%
SHOP220701C003225002022-06-24 12:28PM EDT322.5056.450.000.000.00-93650.00%
SHOP220701C003250002022-06-28 12:23PM EDT325.0035.000.000.000.00-336950.00%
SHOP220701C003275002022-06-27 3:33PM EDT327.5047.650.000.000.00-74550.00%
SHOP220701C003300002022-06-28 3:14PM EDT330.0024.900.000.000.00-249250.00%
SHOP220701C003325002022-06-28 3:23PM EDT332.5024.700.000.000.00-42350.00%
SHOP220701C003350002022-06-28 3:33PM EDT335.0022.980.000.000.00-245450.00%
SHOP220701C003375002022-06-28 3:23PM EDT337.5021.400.000.000.00-161450.00%
SHOP220701C003400002022-06-28 3:59PM EDT340.0019.000.000.000.00-4213850.00%
SHOP220701C003425002022-06-28 1:07PM EDT342.5020.600.000.000.00-174850.00%
SHOP220701C003450002022-06-28 3:38PM EDT345.0016.000.000.000.00-399850.00%
SHOP220701C003475002022-06-28 3:56PM EDT347.5015.020.000.000.00-309950.00%
SHOP220701C003500002022-06-28 3:59PM EDT350.0013.500.000.000.00-44557150.00%
SHOP220701C003525002022-06-28 3:58PM EDT352.5012.400.000.000.00-1115850.00%
SHOP220701C003550002022-06-28 3:59PM EDT355.0011.150.000.000.00-26017750.00%
SHOP220701C003575002022-06-28 3:57PM EDT357.5010.180.000.000.00-21614350.00%
SHOP220701C003600002022-06-28 3:59PM EDT360.009.280.000.000.00-41768250.00%
SHOP220701C003625002022-06-28 3:59PM EDT362.508.700.000.000.00-25222550.00%
SHOP220701C003650002022-06-28 3:51PM EDT365.007.150.000.000.00-28723950.00%
SHOP220701C003675002022-06-28 3:59PM EDT367.506.680.000.000.00-22712650.00%
SHOP220701C003700002022-06-28 3:56PM EDT370.006.000.000.000.00-93577750.00%
SHOP220701C003725002022-06-28 3:37PM EDT372.505.500.000.000.00-24411650.00%
SHOP220701C003750002022-06-28 3:59PM EDT375.004.700.000.000.00-99789750.00%
SHOP220701C003775002022-06-28 3:58PM EDT377.504.430.000.000.00-1939650.00%
SHOP220701C003800002022-06-28 3:59PM EDT380.003.880.000.000.00-99157450.00%
SHOP220701C003825002022-06-28 3:56PM EDT382.503.450.000.000.00-19314750.00%
SHOP220701C003850002022-06-28 3:59PM EDT385.003.100.000.000.00-33435450.00%
SHOP220701C003875002022-06-28 3:22PM EDT387.503.000.000.000.00-13920750.00%
SHOP220701C003900002022-06-28 3:59PM EDT390.002.450.000.000.00-1,23697950.00%
SHOP220701C003925002022-06-28 3:38PM EDT392.502.200.000.000.00-7434950.00%
SHOP220701C003950002022-06-28 3:53PM EDT395.002.000.000.000.00-25721450.00%
SHOP220701C003975002022-06-28 3:58PM EDT397.501.770.000.000.00-1358250.00%
SHOP220701C004000002022-06-28 3:59PM EDT400.001.550.000.000.00-4,8473,12050.00%
SHOP220701C004050002022-06-28 3:37PM EDT405.001.350.000.000.00-21126250.00%
SHOP220701C004100002022-06-28 3:59PM EDT410.001.000.000.000.00-40960350.00%
SHOP220701C004150002022-06-28 3:56PM EDT415.000.800.000.000.00-20422050.00%
SHOP220701C004200002022-06-28 3:59PM EDT420.000.650.000.000.00-61269550.00%
SHOP220701C004250002022-06-28 3:22PM EDT425.000.600.000.000.00-27244750.00%
SHOP220701C004300002022-06-28 3:59PM EDT430.000.420.000.000.00-1,12894050.00%
SHOP220701C004350002022-06-28 3:23PM EDT435.000.330.000.000.00-7813350.00%
SHOP220701C004400002022-06-28 3:50PM EDT440.000.250.000.000.00-20640450.00%
SHOP220701C004450002022-06-28 3:05PM EDT445.000.220.000.000.00-13013750.00%
SHOP220701C004500002022-06-28 3:59PM EDT450.000.250.000.000.00-9451,78350.00%
SHOP220701C004550002022-06-28 2:51PM EDT455.000.250.000.000.00-7015450.00%
SHOP220701C004600002022-06-28 3:35PM EDT460.000.150.000.000.00-23435050.00%
SHOP220701C004650002022-06-28 3:07PM EDT465.000.120.000.000.00-1195150.00%
SHOP220701C004700002022-06-28 3:14PM EDT470.000.150.000.000.00-40554450.00%
SHOP220701C004750002022-06-28 2:37PM EDT475.000.120.000.000.00-14035450.00%
SHOP220701C004800002022-06-28 3:44PM EDT480.000.100.000.000.00-1472,10350.00%
SHOP220701C004850002022-06-28 12:27PM EDT485.000.100.000.000.00-12323650.00%
SHOP220701C004900002022-06-28 2:08PM EDT490.000.100.000.000.00-1659450.00%
SHOP220701C004950002022-06-28 9:47AM EDT495.000.200.000.000.00-13150.00%
SHOP220701C005000002022-06-28 3:57PM EDT500.000.100.000.000.00-3622,08650.00%
SHOP220701C005100002022-06-28 12:53PM EDT510.000.050.000.000.00-12246750.00%
SHOP220701C005200002022-06-28 12:13PM EDT520.000.050.000.000.00-325950.00%
SHOP220701C005300002022-06-28 12:13PM EDT530.000.050.000.000.00-223950.00%
SHOP220701C005400002022-06-28 2:59PM EDT540.000.050.000.000.00-1318750.00%
SHOP220701C005500002022-06-28 12:14PM EDT550.000.050.000.000.00-4136150.00%
SHOP220701C005600002022-06-28 2:16PM EDT560.000.050.000.000.00-46650.00%
SHOP220701C005700002022-06-28 12:14PM EDT570.000.050.000.000.00-21750.00%
SHOP220701C005800002022-06-28 12:21PM EDT580.000.100.000.000.00-135650.00%
SHOP220701C005900002022-06-28 9:58AM EDT590.000.050.000.000.00-8722550.00%
SHOP220701C006000002022-06-28 11:12AM EDT600.000.050.000.000.00-3450050.00%
SHOP220701C006100002022-06-28 12:34PM EDT610.000.050.000.000.00-501,10050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP220701P001900002022-06-28 3:17PM EDT190.000.050.000.000.00-293360.00%
SHOP220701P002000002022-06-28 1:12PM EDT200.000.020.000.000.00-81900.00%
SHOP220701P002100002022-06-28 3:38PM EDT210.000.030.000.000.00-41360.00%
SHOP220701P002175002022-06-27 11:29AM EDT217.500.050.000.000.00-220.00%
SHOP220701P002200002022-06-28 1:23PM EDT220.000.050.000.000.00-2192590.00%
SHOP220701P002225002022-06-28 10:12AM EDT222.500.050.000.000.00-110.00%
SHOP220701P002250002022-06-28 11:33AM EDT225.000.050.000.000.00-56570.00%
SHOP220701P002275002022-06-24 3:24PM EDT227.500.090.000.000.00-320.00%
SHOP220701P002300002022-06-28 1:56PM EDT230.000.040.000.000.00-415510.00%
SHOP220701P002325002022-06-27 10:06AM EDT232.500.050.000.000.00-25370.00%
SHOP220701P002350002022-06-27 11:58AM EDT235.000.300.000.000.00--40.00%
SHOP220701P002375002022-06-27 12:18PM EDT237.500.050.000.000.00-10370.00%
SHOP220701P002400002022-06-28 3:32PM EDT240.000.060.000.000.00-161030.00%
SHOP220701P002425002022-06-24 10:15AM EDT242.500.100.000.000.00-3110.00%
SHOP220701P002450002022-06-27 11:07AM EDT245.000.050.000.000.00-3230.00%
SHOP220701P002475002022-06-28 3:34PM EDT247.500.050.000.000.00-11450.00%
SHOP220701P002500002022-06-28 3:26PM EDT250.000.090.000.000.00-2194280.00%
SHOP220701P002525002022-06-27 11:05AM EDT252.500.050.000.000.00-110.00%
SHOP220701P002550002022-06-27 10:08AM EDT255.000.100.000.000.00-73360.00%
SHOP220701P002600002022-06-28 3:04PM EDT260.000.100.000.000.00-403870.00%
SHOP220701P002625002022-06-28 3:54PM EDT262.500.100.000.000.00-110.00%
SHOP220701P002650002022-06-28 2:33PM EDT265.000.140.000.000.00-34590.00%
SHOP220701P002675002022-06-28 9:33AM EDT267.500.100.000.000.00-160.00%
SHOP220701P002700002022-06-28 3:44PM EDT270.000.150.000.000.00-152660.00%
SHOP220701P002725002022-06-28 11:41AM EDT272.500.250.000.000.00-1500.00%
SHOP220701P002750002022-06-28 3:49PM EDT275.000.250.000.000.00-533480.00%
SHOP220701P002775002022-06-28 2:12PM EDT277.500.200.000.000.00-2250.00%
SHOP220701P002800002022-06-28 3:56PM EDT280.000.300.000.000.00-2644040.00%
SHOP220701P002825002022-06-28 3:40PM EDT282.500.350.000.000.00-26450.00%
SHOP220701P002850002022-06-28 3:53PM EDT285.000.400.000.000.00-151780.00%
SHOP220701P002875002022-06-28 3:48PM EDT287.500.500.000.000.00-26360.00%
SHOP220701P002900002022-06-28 3:55PM EDT290.000.500.000.000.00-5075930.00%
SHOP220701P002925002022-06-28 12:36PM EDT292.500.610.000.000.00-6820.00%
SHOP220701P002950002022-06-28 3:53PM EDT295.000.800.000.000.00-2583900.00%
SHOP220701P002975002022-06-28 3:48PM EDT297.500.990.000.000.00-43840.00%
SHOP220701P003000002022-06-28 3:59PM EDT300.001.100.000.000.00-9141,2460.00%
SHOP220701P003025002022-06-28 3:43PM EDT302.501.300.000.000.00-27420.00%
SHOP220701P003050002022-06-28 3:46PM EDT305.001.540.000.000.00-2838220.00%
SHOP220701P003075002022-06-28 3:37PM EDT307.501.730.000.000.00-22500.00%
SHOP220701P003100002022-06-28 3:54PM EDT310.001.800.000.000.00-6415640.00%
SHOP220701P003125002022-06-28 3:58PM EDT312.502.120.000.000.00-4144360.00%
SHOP220701P003150002022-06-28 3:42PM EDT315.002.770.000.000.00-1141510.00%
SHOP220701P003175002022-06-28 3:48PM EDT317.503.300.000.000.00-66870.00%
SHOP220701P003200002022-06-28 3:59PM EDT320.003.430.000.000.00-5304340.00%
SHOP220701P003225002022-06-28 3:57PM EDT322.503.900.000.000.00-21500.00%
SHOP220701P003250002022-06-28 3:59PM EDT325.004.500.000.000.00-3955120.00%
SHOP220701P003275002022-06-28 3:58PM EDT327.505.000.000.000.00-52650.00%
SHOP220701P003300002022-06-28 3:56PM EDT330.005.550.000.000.00-1884150.00%
SHOP220701P003325002022-06-28 3:59PM EDT332.506.400.000.000.00-1191260.00%
SHOP220701P003350002022-06-28 3:58PM EDT335.007.300.000.000.00-2272580.00%
SHOP220701P003375002022-06-28 3:25PM EDT337.508.000.000.000.00-56610.00%
SHOP220701P003400002022-06-28 3:56PM EDT340.009.000.000.000.00-5986320.00%
SHOP220701P003425002022-06-28 3:52PM EDT342.5010.400.000.000.00-96750.00%
SHOP220701P003450002022-06-28 3:58PM EDT345.0010.900.000.000.00-1933630.00%
SHOP220701P003475002022-06-28 3:55PM EDT347.5011.750.000.000.00-70450.00%
SHOP220701P003500002022-06-28 3:59PM EDT350.0013.320.000.000.00-2,2457140.00%
SHOP220701P003525002022-06-28 3:48PM EDT352.5016.100.000.000.00-104480.00%
SHOP220701P003550002022-06-28 3:58PM EDT355.0016.050.000.000.00-3001210.00%
SHOP220701P003575002022-06-28 3:59PM EDT357.5017.300.000.000.00-1801000.00%
SHOP220701P003600002022-06-28 3:48PM EDT360.0020.500.000.000.00-7663930.00%
SHOP220701P003625002022-06-28 3:52PM EDT362.5021.300.000.000.00-244850.00%
SHOP220701P003650002022-06-28 3:55PM EDT365.0021.800.000.000.00-3371460.00%
SHOP220701P003675002022-06-28 3:50PM EDT367.5025.400.000.000.00-69400.00%
SHOP220701P003700002022-06-28 3:55PM EDT370.0025.300.000.000.00-2461490.00%
SHOP220701P003725002022-06-28 3:18PM EDT372.5028.820.000.000.00-34890.00%
SHOP220701P003750002022-06-28 3:24PM EDT375.0030.200.000.000.00-1281430.00%
SHOP220701P003775002022-06-28 11:14AM EDT377.5023.100.000.000.00-50300.00%
SHOP220701P003800002022-06-28 3:05PM EDT380.0035.000.000.000.00-381360.00%
SHOP220701P003825002022-06-28 2:14PM EDT382.5035.000.000.000.00-15500.00%
SHOP220701P003850002022-06-28 3:57PM EDT385.0037.700.000.000.00-122250.00%
SHOP220701P003875002022-06-28 12:46PM EDT387.5033.400.000.000.00-17200.00%
SHOP220701P003900002022-06-28 2:34PM EDT390.0041.500.000.000.00-32780.00%
SHOP220701P003925002022-06-28 9:47AM EDT392.5028.800.000.000.00-390.00%
SHOP220701P003950002022-06-28 3:06PM EDT395.0047.650.000.000.00-23970.00%
SHOP220701P003975002022-06-24 3:07PM EDT397.5027.300.000.000.00-860.00%
SHOP220701P004000002022-06-28 3:06PM EDT400.0052.350.000.000.00-292390.00%
SHOP220701P004050002022-06-27 11:46AM EDT405.0039.250.000.000.00-36240.00%
SHOP220701P004100002022-06-28 11:34AM EDT410.0052.930.000.000.00-1200.00%
SHOP220701P004150002022-06-16 11:37AM EDT415.00110.820.000.000.00-290.00%
SHOP220701P004200002022-06-27 9:35AM EDT420.0044.000.000.000.00-160.00%
SHOP220701P004250002022-06-24 3:42PM EDT425.0046.500.000.000.00-10160.00%
SHOP220701P004300002022-06-27 9:30AM EDT430.0044.590.000.000.00-150.00%
SHOP220701P004350002022-06-27 9:30AM EDT435.0048.710.000.000.00-130.00%
SHOP220701P004400002022-06-21 12:01PM EDT440.00111.750.000.000.00-320.00%
SHOP220701P004450002022-06-27 3:15PM EDT445.0072.700.000.000.00-220.00%
SHOP220701P004500002022-06-27 3:15PM EDT450.0077.500.000.000.00-44080.00%
SHOP220701P004550002022-06-28 11:08AM EDT455.0092.870.000.000.00-120.00%
SHOP220701P004600002022-06-28 10:14AM EDT460.0097.160.000.000.00-28340.00%
SHOP220701P004700002022-06-07 3:52PM EDT470.0097.430.000.000.00-330.00%
SHOP220701P004750002022-06-23 11:10AM EDT475.00118.070.000.000.00-10110.00%
SHOP220701P004800002022-06-27 11:00AM EDT480.00113.500.000.000.00-110.00%
SHOP220701P004900002022-06-06 2:03PM EDT490.00127.560.000.000.00--10.00%
SHOP220701P004950002022-06-28 3:23PM EDT495.00144.400.000.000.00-770.00%
SHOP220701P005000002022-06-27 2:57PM EDT500.00124.400.000.000.00-110.00%
SHOP220701P005100002022-06-27 9:50AM EDT510.00138.400.000.000.00-120.00%
SHOP220701P005200002022-06-08 3:21PM EDT520.00133.000.000.000.00-100.00%
SHOP220701P005300002022-06-13 3:40PM EDT530.00218.080.000.000.00-100.00%
SHOP220701P005400002022-05-19 2:37PM EDT540.00144.59216.30229.700.00--10.00%
SHOP220701P005500002022-06-15 9:51AM EDT550.00242.450.000.000.00-500.00%
SHOP220701P005600002022-06-15 9:51AM EDT560.00255.700.000.000.00-500.00%
SHOP220701P005700002022-06-08 10:41AM EDT570.00179.950.000.000.00-100.00%
SHOP220701P005800002022-06-01 11:48AM EDT580.00223.700.000.000.00-100.00%
SHOP220701P005900002022-06-27 11:46AM EDT590.00217.550.000.000.00--00.00%
SHOP220701P006000002022-06-27 10:43AM EDT600.00235.950.000.000.00-2500.00%
SHOP220701P006100002022-05-16 9:30AM EDT610.00221.000.000.000.00--30.00%