Singapore markets close in 6 hours 6 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.11-1.70 (-2.62%)
At close: 04:00PM EDT
63.44 +0.33 (+0.53%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240802C000400002024-07-11 10:00AM EDT40.0025.8222.7523.850.00-11126.17%
SHOP240802C000450002024-07-16 9:31AM EDT45.0022.3017.6020.450.00-13142.68%
SHOP240802C000500002024-07-15 11:09AM EDT50.0015.2012.7013.950.00-7173.73%
SHOP240802C000520002024-07-17 1:17PM EDT52.0012.8010.7012.00+12.80--365.23%
SHOP240802C000550002024-07-10 2:38PM EDT55.0010.407.759.100.00-2253.71%
SHOP240802C000560002024-07-02 11:59AM EDT56.0010.006.858.000.00-2268.51%
SHOP240802C000570002024-07-18 12:07PM EDT57.006.916.506.80-3.59-34.19%1551.27%
SHOP240802C000580002024-07-16 9:39AM EDT58.0010.505.406.200.00-1160.74%
SHOP240802C000590002024-07-05 10:33AM EDT59.009.704.805.100.00-1151.32%
SHOP240802C000600002024-07-18 1:00PM EDT60.004.804.054.85-0.85-15.04%24352.34%
SHOP240802C000610002024-07-18 3:29PM EDT61.003.403.403.55-1.46-30.04%2325446.75%
SHOP240802C000620002024-07-18 3:49PM EDT62.002.882.353.10-0.92-24.21%4411449.56%
SHOP240802C000630002024-07-18 3:51PM EDT63.002.522.082.38-0.73-22.46%19711145.61%
SHOP240802C000640002024-07-18 3:59PM EDT64.001.841.791.90-1.06-36.55%15825045.12%
SHOP240802C000650002024-07-18 3:59PM EDT65.001.451.371.51-0.90-38.30%1,0901,48145.07%
SHOP240802C000660002024-07-18 3:50PM EDT66.001.181.081.16-0.66-35.87%23857744.53%
SHOP240802C000670002024-07-18 3:43PM EDT67.000.840.810.90-0.68-44.74%5601,16944.70%
SHOP240802C000680002024-07-18 3:42PM EDT68.000.660.470.69-0.55-45.45%11765744.87%
SHOP240802C000690002024-07-18 3:53PM EDT69.000.500.470.55-0.45-47.37%11156045.80%
SHOP240802C000700002024-07-18 3:58PM EDT70.000.400.360.44-0.36-47.37%1,5775,89146.83%
SHOP240802C000710002024-07-18 1:48PM EDT71.000.440.270.33-0.11-20.00%6031046.92%
SHOP240802C000720002024-07-18 3:44PM EDT72.000.250.210.25-0.21-45.65%13527347.27%
SHOP240802C000730002024-07-18 3:26PM EDT73.000.190.150.21-0.19-50.00%5817148.83%
SHOP240802C000740002024-07-18 3:13PM EDT74.000.130.070.28-0.09-40.91%5419050.20%
SHOP240802C000750002024-07-18 2:54PM EDT75.000.110.110.13-0.12-52.17%1,2401,28050.20%
SHOP240802C000760002024-07-18 2:39PM EDT76.000.090.060.27-0.11-55.00%109255.86%
SHOP240802C000770002024-07-18 3:38PM EDT77.000.100.090.26-0.09-47.37%4337259.57%
SHOP240802C000780002024-07-18 11:07AM EDT78.000.100.000.24-0.03-23.08%15058.20%
SHOP240802C000800002024-07-18 3:24PM EDT80.000.060.050.20-0.06-50.00%3034564.26%
SHOP240802C000850002024-07-17 1:14PM EDT85.000.070.020.180.00-8820774.41%
SHOP240802C000900002024-07-17 2:47PM EDT90.000.190.010.170.00-192384.38%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240802P000400002024-07-08 9:48AM EDT40.000.380.000.420.00-1481128.52%
SHOP240802P000450002024-07-12 10:18AM EDT45.000.050.000.420.00-4599.80%
SHOP240802P000500002024-07-09 11:29AM EDT50.000.130.000.180.00-520662.31%
SHOP240802P000520002024-07-18 3:13PM EDT52.000.040.000.22-0.13-76.47%220855.27%
SHOP240802P000530002024-07-16 1:07PM EDT53.000.160.000.250.00-310,36552.15%
SHOP240802P000540002024-07-18 12:53PM EDT54.000.130.000.29-0.02-13.33%18,57357.72%
SHOP240802P000550002024-07-18 3:58PM EDT55.000.180.140.21-0.01-5.26%712748.34%
SHOP240802P000560002024-07-18 3:23PM EDT56.000.260.210.28+0.05+23.81%1512846.88%
SHOP240802P000570002024-07-18 3:04PM EDT57.000.300.300.37+0.01+3.45%2737545.26%
SHOP240802P000580002024-07-18 12:27PM EDT58.000.440.310.50+0.04+10.00%3422144.09%
SHOP240802P000590002024-07-18 3:59PM EDT59.000.640.590.80+0.19+42.22%4623546.48%
SHOP240802P000600002024-07-18 3:43PM EDT60.000.820.841.03+0.08+10.81%5549345.26%
SHOP240802P000610002024-07-18 3:25PM EDT61.001.261.141.23+0.24+23.53%1389042.26%
SHOP240802P000620002024-07-18 3:23PM EDT62.001.701.521.61+0.49+40.50%1525841.90%
SHOP240802P000630002024-07-18 3:52PM EDT63.002.011.982.29+0.46+29.68%4317946.00%
SHOP240802P000640002024-07-18 3:52PM EDT64.002.492.512.59+0.62+33.16%4923141.16%
SHOP240802P000650002024-07-18 3:20PM EDT65.003.263.103.25+0.91+38.72%7573042.02%
SHOP240802P000660002024-07-18 3:35PM EDT66.003.883.453.90+0.87+28.90%1812141.26%
SHOP240802P000670002024-07-18 3:52PM EDT67.004.474.454.70+0.69+18.25%3710642.58%
SHOP240802P000680002024-07-17 3:34PM EDT68.004.454.706.050.00-474056.45%
SHOP240802P000690002024-07-17 3:15PM EDT69.005.185.506.500.00-645547.61%
SHOP240802P000700002024-07-18 9:30AM EDT70.005.376.807.30-0.75-12.25%25945.80%
SHOP240802P000710002024-07-05 3:54PM EDT71.005.577.358.300.00-151650.00%
SHOP240802P000730002024-07-17 9:53AM EDT73.005.909.2510.500.00-1365.14%
SHOP240802P000750002024-07-18 10:51AM EDT75.0010.6911.2012.45+4.53+73.54%5971.19%
SHOP240802P000780002024-07-12 10:26AM EDT78.0012.0014.2015.600.00--187.70%
SHOP240802P000800002024-07-17 3:43PM EDT80.0015.4916.2017.250.00-25479.69%