Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.25-2.27 (-3.41%)
At close: 04:00PM EDT
64.60 +0.35 (+0.54%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240920C000250002024-05-28 10:07AM EDT25.0032.650.000.000.00-16310.00%
SHOP240920C000300002024-06-10 1:37PM EDT30.0033.400.000.000.00-11910.00%
SHOP240920C000350002024-06-13 3:45PM EDT35.0030.350.000.000.00-3410.00%
SHOP240920C000400002024-06-17 1:28PM EDT40.0027.150.000.000.00-202000.00%
SHOP240920C000450002024-06-14 1:10PM EDT45.0023.960.000.000.00-21460.00%
SHOP240920C000500002024-06-18 2:02PM EDT50.0016.050.000.000.00-161,0740.00%
SHOP240920C000550002024-06-18 1:23PM EDT55.0012.250.000.000.00-161,3590.00%
SHOP240920C000600002024-06-18 3:57PM EDT60.008.700.000.000.00-1523,8200.00%
SHOP240920C000650002024-06-18 3:29PM EDT65.006.000.000.000.00-3434,3370.78%
SHOP240920C000700002024-06-18 3:59PM EDT70.004.000.000.000.00-3,0585,5503.13%
SHOP240920C000750002024-06-18 3:56PM EDT75.002.670.000.000.00-2816,7726.25%
SHOP240920C000800002024-06-18 3:21PM EDT80.001.710.000.000.00-3684,03212.50%
SHOP240920C000850002024-06-18 3:31PM EDT85.001.120.000.000.00-225,41012.50%
SHOP240920C000900002024-06-18 12:21PM EDT90.000.770.000.000.00-22,48812.50%
SHOP240920C000950002024-06-17 3:25PM EDT95.000.670.000.000.00-3589912.50%
SHOP240920C001000002024-06-18 12:37PM EDT100.000.390.000.000.00-231,82825.00%
SHOP240920C001050002024-06-18 3:57PM EDT105.000.280.000.000.00-21,22525.00%
SHOP240920C001100002024-06-18 10:21AM EDT110.000.240.000.000.00-503,48825.00%
SHOP240920C001150002024-06-18 3:04PM EDT115.000.160.000.000.00-1572825.00%
SHOP240920C001200002024-06-18 3:21PM EDT120.000.150.000.000.00-711,64325.00%
SHOP240920C001250002024-06-17 10:33AM EDT125.000.150.000.000.00-122225.00%
SHOP240920C001300002024-06-12 2:56PM EDT130.000.100.000.000.00-513425.00%
SHOP240920C001350002024-06-14 12:42PM EDT135.000.110.000.000.00-1038125.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240920P000250002024-06-12 9:30AM EDT25.000.010.000.000.00-13,60750.00%
SHOP240920P000300002024-06-18 3:10PM EDT30.000.030.000.000.00-12,92425.00%
SHOP240920P000350002024-06-17 2:57PM EDT35.000.020.000.000.00-13,50425.00%
SHOP240920P000400002024-06-18 9:42AM EDT40.000.160.000.000.00-71,27225.00%
SHOP240920P000450002024-06-18 11:15AM EDT45.000.450.000.000.00-61,63712.50%
SHOP240920P000500002024-06-18 2:34PM EDT50.000.960.000.000.00-1792,41512.50%
SHOP240920P000550002024-06-18 12:45PM EDT55.002.020.000.000.00-483,0516.25%
SHOP240920P000600002024-06-18 3:44PM EDT60.003.560.000.000.00-393,4173.13%
SHOP240920P000650002024-06-18 3:37PM EDT65.005.850.000.000.00-362,8660.00%
SHOP240920P000700002024-06-18 3:37PM EDT70.008.890.000.000.00-391,7340.00%
SHOP240920P000750002024-06-17 2:54PM EDT75.0011.100.000.000.00-42,1720.00%
SHOP240920P000800002024-06-17 1:18PM EDT80.0014.800.000.000.00-301,2330.00%
SHOP240920P000850002024-06-12 2:10PM EDT85.0019.450.000.000.00-162120.00%
SHOP240920P000900002024-05-31 3:50PM EDT90.0031.070.000.000.00-6180.00%
SHOP240920P000950002024-05-22 2:38PM EDT95.0036.250.000.000.00-310.00%
SHOP240920P001000002024-05-08 2:59PM EDT100.0038.5038.1038.800.00-457185.45%
SHOP240920P001050002024-05-08 3:12PM EDT105.0042.3042.9543.750.00-152089.89%
SHOP240920P001100002024-05-15 3:49PM EDT110.0051.0041.8042.600.00-500.00%
SHOP240920P001150002024-05-15 3:49PM EDT115.0056.0246.7547.800.00-500.00%
SHOP240920P001200002024-05-08 3:11PM EDT120.0058.3557.9558.800.00-100104.57%