Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.89-0.42 (-0.64%)
At close: 04:00PM EDT
64.86 -0.03 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240726C000400002024-07-05 3:19PM EDT40.0028.0023.0027.250.00-14142.19%
SHOP240726C000450002024-07-10 10:38AM EDT45.0020.0018.0022.250.00-112112.11%
SHOP240726C000500002024-07-02 3:52PM EDT50.0016.2613.0017.300.00-1386.62%
SHOP240726C000520002024-06-26 10:15AM EDT52.0013.4311.0515.300.00--177.64%
SHOP240726C000550002024-07-02 3:16PM EDT55.0011.008.0512.200.00-51458.98%
SHOP240726C000560002024-06-21 1:27PM EDT56.009.157.0511.250.00-4455.27%
SHOP240726C000570002024-07-05 12:19PM EDT57.0010.856.1010.300.00-1152.54%
SHOP240726C000580002024-07-11 2:26PM EDT58.007.655.158.650.00-2791.21%
SHOP240726C000590002024-07-05 3:51PM EDT59.009.104.207.950.00-1290.92%
SHOP240726C000600002024-07-12 3:27PM EDT60.005.184.506.10-1.57-23.26%63862.60%
SHOP240726C000610002024-07-12 2:07PM EDT61.004.703.356.55-1.20-20.34%93551.81%
SHOP240726C000620002024-07-12 3:15PM EDT62.003.502.125.50-0.80-18.60%518978.47%
SHOP240726C000630002024-07-12 3:17PM EDT63.002.792.853.10-0.56-16.72%7714240.33%
SHOP240726C000640002024-07-12 3:34PM EDT64.002.332.084.45-0.61-20.75%1515555.57%
SHOP240726C000650002024-07-12 3:51PM EDT65.001.721.731.89-0.53-23.56%51038438.33%
SHOP240726C000660002024-07-12 3:57PM EDT66.001.411.291.42-0.39-21.67%16694737.65%
SHOP240726C000670002024-07-12 3:53PM EDT67.000.910.941.03-0.54-37.24%10256336.91%
SHOP240726C000680002024-07-12 3:56PM EDT68.000.750.670.80-0.34-31.19%20278338.14%
SHOP240726C000690002024-07-12 3:55PM EDT69.000.510.490.54-0.36-41.38%16848037.11%
SHOP240726C000700002024-07-12 3:59PM EDT70.000.390.370.38-0.18-31.58%1,0131,09137.26%
SHOP240726C000710002024-07-12 3:47PM EDT71.000.260.250.28-0.13-33.33%5935938.09%
SHOP240726C000720002024-07-12 3:31PM EDT72.000.180.180.21-0.14-43.75%3631439.06%
SHOP240726C000730002024-07-12 3:38PM EDT73.000.140.140.16-0.07-33.33%2927240.23%
SHOP240726C000740002024-07-12 12:52PM EDT74.000.120.100.12-0.05-29.41%3813241.11%
SHOP240726C000750002024-07-12 3:32PM EDT75.000.110.090.13-0.05-31.25%5866745.12%
SHOP240726C000760002024-07-12 2:33PM EDT76.000.070.040.11-0.05-41.67%4119446.68%
SHOP240726C000770002024-07-11 11:26AM EDT77.000.100.030.100.00-35548.83%
SHOP240726C000780002024-07-12 10:58AM EDT78.000.080.030.09+0.04+100.00%309150.98%
SHOP240726C000800002024-07-12 1:59PM EDT80.000.040.040.08-0.02-33.33%439752.93%
SHOP240726C000850002024-07-12 2:27PM EDT85.000.040.030.07-0.02-33.33%24463.67%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240726P000400002024-07-09 1:59PM EDT40.000.010.000.270.00-2020128.91%
SHOP240726P000450002024-07-12 3:42PM EDT45.000.010.000.02-0.03-75.00%1,0021270.31%
SHOP240726P000490002024-07-12 1:15PM EDT49.000.020.000.03-0.07-77.78%3121058.59%
SHOP240726P000500002024-07-12 1:15PM EDT50.000.100.000.03+0.08+400.00%4025054.69%
SHOP240726P000510002024-07-12 1:13PM EDT51.000.120.000.07+0.04+50.00%109757.03%
SHOP240726P000520002024-07-12 1:19PM EDT52.000.030.000.070.00-623052.73%
SHOP240726P000530002024-07-12 1:17PM EDT53.000.030.000.08-0.01-25.00%1832250.00%
SHOP240726P000540002024-07-12 3:11PM EDT54.000.060.010.08+0.02+50.00%115951.37%
SHOP240726P000550002024-07-12 3:24PM EDT55.000.090.020.09+0.02+28.57%2816248.05%
SHOP240726P000560002024-07-11 11:18AM EDT56.000.130.030.100.00-309044.73%
SHOP240726P000570002024-07-12 3:10PM EDT57.000.090.050.10-0.03-25.00%132940.23%
SHOP240726P000580002024-07-12 3:53PM EDT58.000.120.100.15-0.05-29.41%1021539.16%
SHOP240726P000590002024-07-12 3:58PM EDT59.000.190.170.21-0.01-5.00%4519037.60%
SHOP240726P000600002024-07-12 3:38PM EDT60.000.320.220.31+0.01+3.23%3228736.57%
SHOP240726P000610002024-07-12 3:41PM EDT61.000.420.380.46-0.09-17.65%4016835.84%
SHOP240726P000620002024-07-12 3:47PM EDT62.000.620.590.68-0.05-7.46%7446335.55%
SHOP240726P000630002024-07-12 3:51PM EDT63.000.860.880.99-0.01-1.15%8617435.60%
SHOP240726P000640002024-07-12 3:30PM EDT64.001.281.251.36+0.03+2.40%18632335.16%
SHOP240726P000650002024-07-12 3:45PM EDT65.001.771.721.78+0.16+9.94%1891,20833.99%
SHOP240726P000660002024-07-12 3:22PM EDT66.002.432.102.51+0.32+15.17%6522737.26%
SHOP240726P000670002024-07-12 3:46PM EDT67.002.862.505.10+0.41+16.73%154250.68%
SHOP240726P000680002024-07-12 3:31PM EDT68.003.853.354.000.00-189940.23%
SHOP240726P000690002024-07-09 10:51AM EDT69.003.833.106.600.00-47881.01%
SHOP240726P000700002024-07-12 1:48PM EDT70.005.204.707.45+0.37+7.66%105253.42%
SHOP240726P000710002024-07-05 9:59AM EDT71.004.805.707.000.00-5956.74%
SHOP240726P000720002024-07-10 12:08PM EDT72.007.255.608.000.00-1461.72%
SHOP240726P000730002024-07-05 3:45PM EDT73.005.676.459.900.00-3389.21%
SHOP240726P000740002024-07-11 11:41AM EDT74.009.167.0011.150.00-317100.20%
SHOP240726P000760002024-06-28 1:48PM EDT76.0010.348.8513.100.00-11108.94%
SHOP240726P000780002024-07-05 3:45PM EDT78.0010.1710.8515.100.00-30118.21%
SHOP240726P000800002024-07-10 11:04AM EDT80.0015.1512.8517.100.00-20126.95%
SHOP240726P000850002024-07-05 12:42PM EDT85.0017.4517.8522.100.00-150147.02%