Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.94+0.17 (+0.64%)
At close: 04:00PM EDT
27.25 +0.31 (+1.15%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007C000185002022-09-30 3:08PM EDT18.508.750.000.000.00-520.00%
SHOP221007C000200002022-09-26 11:10AM EDT20.008.700.000.000.00-260.00%
SHOP221007C000205002022-09-27 9:49AM EDT20.508.350.000.000.00--20.00%
SHOP221007C000210002022-09-29 10:17AM EDT21.006.340.000.000.00-1130.00%
SHOP221007C000215002022-09-30 3:51PM EDT21.505.650.000.000.00-300.00%
SHOP221007C000220002022-09-30 3:55PM EDT22.005.130.000.000.00-71070.00%
SHOP221007C000230002022-09-30 11:34AM EDT23.004.900.000.000.00-100.00%
SHOP221007C000240002022-09-30 3:58PM EDT24.003.250.000.000.00-12250.00%
SHOP221007C000245002022-09-30 1:00PM EDT24.503.150.000.000.00-12120.00%
SHOP221007C000250002022-09-30 3:48PM EDT25.002.610.000.000.00-26780.00%
SHOP221007C000255002022-09-30 1:00PM EDT25.502.360.000.000.00-481610.00%
SHOP221007C000260002022-09-30 3:56PM EDT26.001.770.000.000.00-18000.00%
SHOP221007C000265002022-09-30 3:59PM EDT26.501.430.000.000.00-1811320.00%
SHOP221007C000270002022-09-30 3:59PM EDT27.001.160.000.000.00-6497490.78%
SHOP221007C000275002022-09-30 3:59PM EDT27.500.930.000.000.00-1,21906.25%
SHOP221007C000280002022-09-30 3:59PM EDT28.000.740.000.000.00-1,48888412.50%
SHOP221007C000285002022-09-30 3:57PM EDT28.500.590.000.000.00-71380112.50%
SHOP221007C000290002022-09-30 3:59PM EDT29.000.450.000.000.00-1,3271,80912.50%
SHOP221007C000295002022-09-30 3:10PM EDT29.500.400.000.000.00-39497925.00%
SHOP221007C000300002022-09-30 3:59PM EDT30.000.270.000.000.00-1,3772,83025.00%
SHOP221007C000305002022-09-30 3:57PM EDT30.500.210.000.000.00-1,4261,12525.00%
SHOP221007C000310002022-09-30 3:57PM EDT31.000.160.000.000.00-1,4471,93425.00%
SHOP221007C000315002022-09-30 3:58PM EDT31.500.120.000.000.00-1,4091,65925.00%
SHOP221007C000320002022-09-30 3:55PM EDT32.000.100.000.000.00-6781,76250.00%
SHOP221007C000325002022-09-30 3:47PM EDT32.500.090.000.000.00-18551150.00%
SHOP221007C000330002022-09-30 3:23PM EDT33.000.060.000.000.00-3521,34850.00%
SHOP221007C000335002022-09-30 1:41PM EDT33.500.060.000.000.00-9030850.00%
SHOP221007C000340002022-09-30 3:54PM EDT34.000.050.000.000.00-3672,19050.00%
SHOP221007C000345002022-09-30 3:44PM EDT34.500.030.000.000.00-277050.00%
SHOP221007C000350002022-09-30 3:53PM EDT35.000.040.000.000.00-1,0021,95850.00%
SHOP221007C000355002022-09-29 1:52PM EDT35.500.050.000.000.00-312250.00%
SHOP221007C000360002022-09-30 3:10PM EDT36.000.030.000.000.00-4970650.00%
SHOP221007C000365002022-09-29 2:02PM EDT36.500.040.000.000.00-25350.00%
SHOP221007C000370002022-09-30 11:43AM EDT37.000.020.000.000.00-377350.00%
SHOP221007C000375002022-09-29 11:28AM EDT37.500.030.000.000.00-105050.00%
SHOP221007C000380002022-09-30 3:54PM EDT38.000.020.000.000.00-6968550.00%
SHOP221007C000390002022-09-30 3:09PM EDT39.000.030.000.000.00-523750.00%
SHOP221007C000400002022-09-30 2:08PM EDT40.000.010.000.000.00-183550.00%
SHOP221007C000410002022-09-30 9:42AM EDT41.000.020.000.000.00-14050.00%
SHOP221007C000420002022-09-29 11:10AM EDT42.000.020.000.000.00-11050.00%
SHOP221007C000430002022-09-30 2:08PM EDT43.000.010.000.000.00-311750.00%
SHOP221007C000440002022-09-27 11:36AM EDT44.000.020.000.000.00-25450.00%
SHOP221007C000450002022-09-29 1:27PM EDT45.000.010.000.000.00-207550.00%
SHOP221007C000460002022-09-30 11:02AM EDT46.000.020.000.000.00-10034850.00%
SHOP221007C000500002022-09-30 1:21PM EDT50.000.010.000.000.00-5023950.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221007P000190002022-09-29 11:36AM EDT19.000.030.000.000.00--950.00%
SHOP221007P000195002022-09-30 11:15AM EDT19.500.030.000.000.00-11050.00%
SHOP221007P000200002022-09-30 12:21PM EDT20.000.030.000.000.00-225750.00%
SHOP221007P000205002022-09-30 2:24PM EDT20.500.030.000.000.00-912750.00%
SHOP221007P000210002022-09-30 3:54PM EDT21.000.040.000.000.00-8882550.00%
SHOP221007P000215002022-09-30 3:59PM EDT21.500.070.000.000.00-11519250.00%
SHOP221007P000220002022-09-30 2:57PM EDT22.000.080.000.000.00-36375750.00%
SHOP221007P000225002022-09-30 3:57PM EDT22.500.110.000.000.00-14414350.00%
SHOP221007P000230002022-09-30 3:57PM EDT23.000.150.000.000.00-24770425.00%
SHOP221007P000235002022-09-30 3:48PM EDT23.500.180.000.000.00-109025.00%
SHOP221007P000240002022-09-30 3:59PM EDT24.000.280.000.000.00-5583,02625.00%
SHOP221007P000245002022-09-30 3:58PM EDT24.500.370.000.000.00-9372825.00%
SHOP221007P000250002022-09-30 3:59PM EDT25.000.480.000.000.00-1,2611,81612.50%
SHOP221007P000255002022-09-30 3:59PM EDT25.500.620.000.000.00-35455612.50%
SHOP221007P000260002022-09-30 3:59PM EDT26.000.780.000.000.00-1,0461,09212.50%
SHOP221007P000265002022-09-30 3:59PM EDT26.500.990.000.000.00-1,5211,4546.25%
SHOP221007P000270002022-09-30 3:59PM EDT27.001.230.000.000.00-1,43800.00%
SHOP221007P000275002022-09-30 3:50PM EDT27.501.370.000.000.00-2,4502,4330.00%
SHOP221007P000280002022-09-30 3:50PM EDT28.001.680.000.000.00-1,00300.00%
SHOP221007P000285002022-09-30 3:44PM EDT28.502.010.000.000.00-1676630.00%
SHOP221007P000290002022-09-30 3:50PM EDT29.002.360.000.000.00-1075120.00%
SHOP221007P000295002022-09-30 3:32PM EDT29.502.740.000.000.00-852400.00%
SHOP221007P000300002022-09-30 3:59PM EDT30.003.300.000.000.00-3511,4340.00%
SHOP221007P000305002022-09-30 2:52PM EDT30.503.570.000.000.00-301570.00%
SHOP221007P000310002022-09-30 3:55PM EDT31.004.150.000.000.00-8900.00%
SHOP221007P000315002022-09-30 12:45PM EDT31.504.040.000.000.00-131840.00%
SHOP221007P000320002022-09-30 3:45PM EDT32.005.000.000.000.00-19000.00%
SHOP221007P000325002022-09-29 3:16PM EDT32.505.800.000.000.00-14190.00%
SHOP221007P000330002022-09-30 2:56PM EDT33.005.920.000.000.00-700.00%
SHOP221007P000335002022-09-30 9:59AM EDT33.506.280.000.000.00-1340.00%
SHOP221007P000340002022-09-30 11:48AM EDT34.006.450.000.000.00-100.00%
SHOP221007P000345002022-09-30 10:51AM EDT34.506.770.000.000.00-26600.00%
SHOP221007P000350002022-09-30 3:54PM EDT35.007.970.000.000.00-23220.00%
SHOP221007P000355002022-09-30 2:51PM EDT35.508.350.000.000.00-470.00%
SHOP221007P000360002022-09-30 3:16PM EDT36.008.870.000.000.00-53980.00%
SHOP221007P000365002022-09-30 10:13AM EDT36.509.110.000.000.00-150.00%
SHOP221007P000370002022-09-30 2:09PM EDT37.009.880.000.000.00-10470.00%
SHOP221007P000375002022-09-28 3:40PM EDT37.508.260.000.000.00-200.00%
SHOP221007P000380002022-09-30 3:41PM EDT38.0010.950.000.000.00-1610.00%
SHOP221007P000390002022-09-30 11:49AM EDT39.0011.500.000.000.00-2130.00%
SHOP221007P000400002022-09-30 11:15AM EDT40.0011.950.000.000.00-190.00%
SHOP221007P000410002022-09-28 12:31PM EDT41.0012.370.000.000.00-50200.00%
SHOP221007P000420002022-09-14 2:54PM EDT42.009.010.000.000.00-3440.00%
SHOP221007P000430002022-09-28 3:07PM EDT43.0013.800.000.000.00-500.00%
SHOP221007P000440002022-09-27 3:13PM EDT44.0015.950.000.000.00-1900.00%
SHOP221007P000450002022-09-14 3:31PM EDT45.0011.810.000.000.00-1900.00%
SHOP221007P000460002022-09-30 3:29PM EDT46.0018.780.000.000.00-210.00%
SHOP221007P000500002022-09-23 3:46PM EDT50.0021.100.000.000.00-300.00%