Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.95+1.07 (+1.67%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240621C000225002024-05-08 9:38AM EDT22.5037.590.000.000.00-41950.00%
SHOP240621C000250002024-05-21 10:32AM EDT25.0033.1838.1040.750.00-121791,246.09%
SHOP240621C000300002024-06-20 2:06PM EDT30.0034.2034.5535.00+0.20+0.59%35,096643.75%
SHOP240621C000350002024-06-21 10:48AM EDT35.0029.1828.3530.25-0.82-2.73%1578691.41%
SHOP240621C000400002024-06-21 1:26PM EDT40.0024.5924.6025.65+1.00+4.24%24488507.03%
SHOP240621C000450002024-06-21 1:41PM EDT45.0019.7519.7520.00+0.95+5.05%13854328.13%
SHOP240621C000490002024-06-21 10:14AM EDT49.0014.7015.3515.95-3.35-18.56%11193.75%
SHOP240621C000500002024-06-21 12:24PM EDT50.0014.3514.6514.80+0.55+3.99%433,4460.00%
SHOP240621C000510002024-06-21 10:14AM EDT51.0012.7013.6513.95+4.35+52.10%22168.75%
SHOP240621C000520002024-06-21 10:14AM EDT52.0011.5511.8013.00-0.50-4.15%318212.50%
SHOP240621C000530002024-06-17 9:40AM EDT53.0012.6511.7512.000.00-2129196.88%
SHOP240621C000540002024-06-14 3:29PM EDT54.0013.8510.7010.950.00-2203131.25%
SHOP240621C000550002024-06-21 2:13PM EDT55.0010.109.809.90+1.24+14.00%482,3110.00%
SHOP240621C000560002024-06-18 10:10AM EDT56.008.958.658.800.00-184560.00%
SHOP240621C000565002024-06-21 1:49PM EDT56.508.457.208.45-3.14-27.09%13416103.13%
SHOP240621C000570002024-06-21 1:08PM EDT57.007.407.707.90+1.10+17.46%52750.00%
SHOP240621C000580002024-06-21 2:21PM EDT58.007.046.756.95+0.74+11.75%61,89184.38%
SHOP240621C000590002024-06-21 2:23PM EDT59.005.785.555.95+0.88+17.96%3590775.00%
SHOP240621C000600002024-06-21 2:17PM EDT60.005.024.754.95+1.12+28.72%1898,13962.50%
SHOP240621C000610002024-06-21 2:23PM EDT61.003.843.703.90+1.04+37.14%849120.00%
SHOP240621C000620002024-06-21 2:05PM EDT62.003.052.782.89+1.07+54.04%1361,5150.00%
SHOP240621C000630002024-06-21 2:21PM EDT63.001.801.772.02+0.78+76.47%25393745.70%
SHOP240621C000640002024-06-21 2:22PM EDT64.000.800.710.83+0.32+66.67%1,4661,4210.00%
SHOP240621C000650002024-06-21 2:23PM EDT65.000.090.100.11-0.09-47.37%4,4386,9759.96%
SHOP240621C000660002024-06-21 2:20PM EDT66.000.010.010.03-0.05-83.33%1,5533,55022.27%
SHOP240621C000670002024-06-21 2:02PM EDT67.000.010.000.01-0.02-66.67%2603,96330.47%
SHOP240621C000680002024-06-21 2:05PM EDT68.000.010.000.01-0.02-66.67%2303,80342.19%
SHOP240621C000690002024-06-21 2:20PM EDT69.000.010.000.01-0.01-50.00%1052,42253.13%
SHOP240621C000700002024-06-21 1:58PM EDT70.000.010.000.010.00-8210,88559.38%
SHOP240621C000710002024-06-21 1:38PM EDT71.000.010.000.010.00-332,67868.75%
SHOP240621C000720002024-06-21 11:58AM EDT72.000.010.000.010.00-43,34478.13%
SHOP240621C000730002024-06-20 9:58AM EDT73.000.010.000.010.00-1174287.50%
SHOP240621C000740002024-06-21 1:32PM EDT74.000.030.000.03+0.01+50.00%2202109.38%
SHOP240621C000750002024-06-21 11:07AM EDT75.000.010.000.010.00-139,350106.25%
SHOP240621C000800002024-06-21 1:19PM EDT80.000.010.000.010.00-134,502143.75%
SHOP240621C000850002024-06-21 1:50PM EDT85.000.010.000.010.00-53,854181.25%
SHOP240621C000900002024-06-21 11:12AM EDT90.000.020.000.010.00-32,894212.50%
SHOP240621C000950002024-06-20 3:48PM EDT95.000.010.000.010.00-22,821250.00%
SHOP240621C001000002024-06-21 10:09AM EDT100.000.010.000.01-0.01-50.00%13,851275.00%
SHOP240621C001050002024-06-17 2:27PM EDT105.000.010.000.010.00-55,927306.25%
SHOP240621C001100002024-06-14 12:35PM EDT110.000.010.000.010.00-11,002331.25%
SHOP240621C001150002024-06-18 11:08AM EDT115.000.050.000.040.00-11,292406.25%
SHOP240621C001200002024-05-21 1:31PM EDT120.000.020.000.070.00-1400459.38%
SHOP240621C001250002024-06-03 10:44AM EDT125.000.010.000.030.00-1430443.75%
SHOP240621C001300002024-06-03 10:45AM EDT130.000.010.000.010.00-1173425.00%
SHOP240621C001350002024-06-04 9:53AM EDT135.000.010.000.010.00-51,192450.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240621P000225002024-06-12 11:30AM EDT22.500.010.000.010.00-111,698675.00%
SHOP240621P000250002024-06-03 10:32AM EDT25.000.010.000.040.00-13,019700.00%
SHOP240621P000300002024-06-07 3:51PM EDT30.000.010.000.040.00-33,462568.75%
SHOP240621P000350002024-05-23 9:30AM EDT35.000.010.000.040.00-393,127462.50%
SHOP240621P000400002024-06-11 3:31PM EDT40.000.030.000.010.00-32,683325.00%
SHOP240621P000450002024-06-20 11:05AM EDT45.000.010.000.030.00-17,949278.13%
SHOP240621P000490002024-06-13 3:28PM EDT49.000.010.000.040.00-2222228.13%
SHOP240621P000500002024-06-21 10:50AM EDT50.000.010.000.010.00-1410,511181.25%
SHOP240621P000510002024-06-20 9:54AM EDT51.000.010.000.040.00-1160198.44%
SHOP240621P000520002024-06-13 3:43PM EDT52.000.030.000.030.00-1839178.13%
SHOP240621P000530002024-06-20 10:14AM EDT53.000.010.000.030.00-1310164.06%
SHOP240621P000540002024-06-20 9:40AM EDT54.000.020.000.030.00-102,225150.00%
SHOP240621P000550002024-06-21 10:29AM EDT55.000.010.000.01-0.01-50.00%158,917118.75%
SHOP240621P000560002024-06-20 11:13AM EDT56.000.030.000.030.00-124,057125.00%
SHOP240621P000565002024-06-20 9:46AM EDT56.500.010.000.030.00-211,339117.19%
SHOP240621P000570002024-06-21 9:45AM EDT57.000.010.000.03-0.01-50.00%21,074110.94%
SHOP240621P000580002024-06-21 12:27PM EDT58.000.010.000.010.00-6777284.38%
SHOP240621P000590002024-06-21 9:47AM EDT59.000.010.000.01-0.01-50.00%6580675.00%
SHOP240621P000600002024-06-21 2:23PM EDT60.000.010.010.020.00-4487,82071.88%
SHOP240621P000610002024-06-21 2:23PM EDT61.000.020.010.03-0.02-50.00%5031,05561.72%
SHOP240621P000620002024-06-21 2:21PM EDT62.000.020.010.02-0.05-83.33%3971,58747.66%
SHOP240621P000630002024-06-21 2:04PM EDT63.000.020.010.02-0.18-90.00%4541,33533.59%
SHOP240621P000640002024-06-21 2:12PM EDT64.000.010.010.03-0.56-98.25%2,6472,74221.09%
SHOP240621P000650002024-06-21 2:23PM EDT65.000.330.340.37-0.96-74.42%1,1774,29025.20%
SHOP240621P000660002024-06-21 2:17PM EDT66.001.020.921.45-1.26-55.26%811,51459.77%
SHOP240621P000670002024-06-21 2:20PM EDT67.002.152.052.34-1.09-33.64%11557155.66%
SHOP240621P000680002024-06-21 1:43PM EDT68.003.203.103.25-1.13-26.10%4128769.53%
SHOP240621P000690002024-06-21 10:22AM EDT69.004.534.054.35-0.72-13.71%62089.45%
SHOP240621P000700002024-06-21 2:05PM EDT70.004.995.105.25-1.11-18.20%2301,63599.80%
SHOP240621P000710002024-06-20 2:26PM EDT71.006.956.006.250.00-701101.56%
SHOP240621P000720002024-06-21 1:40PM EDT72.007.306.957.65-0.59-7.48%104151.17%
SHOP240621P000730002024-06-17 9:52AM EDT73.007.957.808.400.00-30117.19%
SHOP240621P000740002024-06-21 1:40PM EDT74.009.318.709.70-0.79-7.82%613159.38%
SHOP240621P000750002024-06-21 2:17PM EDT75.0010.009.7510.15-1.30-11.50%53395157.81%
SHOP240621P000800002024-06-21 10:39AM EDT80.0016.5013.8016.95-0.75-4.35%111271.09%
SHOP240621P000850002024-06-20 3:01PM EDT85.0020.3318.9021.950.00-888338.67%
SHOP240621P000900002024-06-17 12:04PM EDT90.0024.6523.8026.950.00-20380.08%
SHOP240621P000950002024-05-10 2:59PM EDT95.0035.7533.0533.650.00-21808.01%
SHOP240621P001000002024-05-08 3:12PM EDT100.0037.5038.0538.650.00-3010867.58%
SHOP240621P001050002024-03-05 1:48PM EDT105.0031.0530.0030.650.00-180.00%
SHOP240621P001100002024-02-13 1:36PM EDT110.0031.9031.1032.150.00-8320.00%
SHOP240621P001150002024-01-31 3:31PM EDT115.0034.6537.8538.900.00-1400.00%
SHOP240621P001200002024-05-08 3:20PM EDT120.0057.3058.0558.650.00-5301,066.21%
SHOP240621P001250002024-05-06 3:44PM EDT125.0047.7662.5564.050.00--01,103.13%
SHOP240621P001300002024-05-01 2:11PM EDT130.0059.9068.7073.000.00--01,386.91%
SHOP240621P001350002024-05-14 9:43AM EDT135.0077.8367.5071.450.00-10945.51%