Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.97-0.06 (-0.09%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240719C000350002024-06-17 9:52AM EDT35.0030.8930.1031.350.00-11,292165.43%
SHOP240719C000400002024-06-21 9:32AM EDT40.0025.7725.1526.40+1.86+7.78%139137.60%
SHOP240719C000450002024-06-21 9:45AM EDT45.0019.0519.0521.950.00-13098.93%
SHOP240719C000500002024-06-21 3:42PM EDT50.0015.2515.4015.650.00-1144476.86%
SHOP240719C000550002024-06-24 10:14AM EDT55.0010.7910.5010.65+0.24+2.27%271,06156.35%
SHOP240719C000600002024-06-24 10:05AM EDT60.006.376.056.15+0.32+5.29%4619,33145.75%
SHOP240719C000650002024-06-24 10:19AM EDT65.002.712.682.71+0.01+0.38%3,41615,29639.40%
SHOP240719C000700002024-06-24 10:18AM EDT70.000.920.900.94-0.03-3.16%1,11916,25638.38%
SHOP240719C000750002024-06-24 10:11AM EDT75.000.320.280.32+0.01+3.23%1674,12840.43%
SHOP240719C000800002024-06-24 10:13AM EDT80.000.110.110.13-0.03-20.00%1410,01944.04%
SHOP240719C000850002024-06-24 9:39AM EDT85.000.090.050.09+0.02+28.57%101,82150.78%
SHOP240719C000900002024-06-24 10:08AM EDT90.000.050.040.05+0.01+33.33%21,96453.91%
SHOP240719C000950002024-06-21 3:12PM EDT95.000.030.010.050.00-173,05758.59%
SHOP240719C001000002024-06-24 10:09AM EDT100.000.030.030.040.00-105,69066.41%
SHOP240719C001050002024-06-13 12:57PM EDT105.000.040.010.070.00-13,69473.83%
SHOP240719C001100002024-06-14 3:59PM EDT110.000.050.010.080.00-2011,42881.25%
SHOP240719C001150002024-06-12 1:24PM EDT115.000.020.010.110.00-153689.84%
SHOP240719C001200002024-06-21 9:56AM EDT120.000.010.010.110.00-153495.70%
SHOP240719C001250002024-06-14 3:25PM EDT125.000.010.010.110.00-10230100.78%
SHOP240719C001300002024-06-21 12:55PM EDT130.000.020.010.030.00-1514,44093.75%
SHOP240719C001350002024-06-17 11:02AM EDT135.000.020.000.070.00-1967104.69%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240719P000350002024-06-21 9:40AM EDT35.000.020.000.060.00-22,04495.31%
SHOP240719P000400002024-06-14 3:05PM EDT40.000.030.010.110.00-216383.59%
SHOP240719P000450002024-06-21 3:47PM EDT45.000.020.010.040.00-142,56457.81%
SHOP240719P000500002024-06-24 9:58AM EDT50.000.060.040.080.00-22,85350.98%
SHOP240719P000550002024-06-24 9:42AM EDT55.000.150.120.18-0.02-11.76%2519,06140.92%
SHOP240719P000600002024-06-24 9:59AM EDT60.000.620.620.64-0.06-8.82%2898,28435.01%
SHOP240719P000650002024-06-24 10:19AM EDT65.002.212.222.27-0.16-6.72%1454,56432.59%
SHOP240719P000700002024-06-24 10:08AM EDT70.005.275.405.50-0.33-5.89%332,99729.05%
SHOP240719P000750002024-06-24 10:16AM EDT75.009.859.9010.05-0.32-3.15%11,33423.83%
SHOP240719P000800002024-06-18 1:21PM EDT80.0015.4714.7014.950.00-6230.00%
SHOP240719P000850002024-06-20 10:16AM EDT85.0020.7019.7520.000.00-360.00%
SHOP240719P000900002024-06-11 2:22PM EDT90.0026.1824.4524.900.00-140.00%
SHOP240719P000950002024-05-30 10:08AM EDT95.0036.2528.8030.150.00-1070.51%
SHOP240719P001000002024-05-29 10:52AM EDT100.0042.0033.6034.950.00-100.00%
SHOP240719P001050002024-05-08 3:12PM EDT105.0042.4042.9543.700.00-1070180.86%
SHOP240719P001100002024-02-15 12:36PM EDT110.0028.5533.2033.800.00-1140.00%
SHOP240719P001150002024-04-10 3:30PM EDT115.0043.0555.6556.450.00-2350249.17%
SHOP240719P001200002024-02-12 1:09PM EDT120.0032.0541.2041.800.00-2000.00%
SHOP240719P001250002024-02-09 11:38AM EDT125.0036.9547.9549.550.00--00.00%
SHOP240719P001300002024-04-18 12:21PM EDT130.0059.8071.1071.750.00-10282.06%
SHOP240719P001350002024-05-23 9:30AM EDT135.0075.5567.8072.000.00--0201.61%