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
64.46 +0.21 (+0.33%)
Pre-market: 08:56AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117C000125002024-06-18 3:52PM EDT12.5052.200.000.000.00-13950.00%
SHOP250117C000150002024-06-04 3:15PM EDT15.0045.860.000.000.00-27260.00%
SHOP250117C000175002024-06-10 9:55AM EDT17.5045.050.000.000.00-1370.00%
SHOP250117C000200002024-06-10 11:14AM EDT20.0043.060.000.000.00-14480.00%
SHOP250117C000225002024-06-07 10:30AM EDT22.5039.800.000.000.00-11420.00%
SHOP250117C000250002024-06-18 12:35PM EDT25.0040.250.000.000.00-21,4630.00%
SHOP250117C000300002024-06-18 2:03PM EDT30.0035.500.000.000.00-12,4750.00%
SHOP250117C000350002024-06-14 2:44PM EDT35.0033.500.000.000.00-12,6110.00%
SHOP250117C000400002024-06-17 3:58PM EDT40.0028.600.000.000.00-203,8410.00%
SHOP250117C000450002024-06-18 1:55PM EDT45.0022.300.000.000.00-231,0270.00%
SHOP250117C000500002024-06-18 3:59PM EDT50.0018.500.000.000.00-345,8640.00%
SHOP250117C000550002024-06-18 1:18PM EDT55.0015.150.000.000.00-212,8080.00%
SHOP250117C000600002024-06-18 3:04PM EDT60.0011.950.000.000.00-184,3400.00%
SHOP250117C000650002024-06-18 3:57PM EDT65.009.450.000.000.00-3448,5080.39%
SHOP250117C000700002024-06-18 3:55PM EDT70.007.400.000.000.00-1536,8933.13%
SHOP250117C000750002024-06-18 2:53PM EDT75.005.650.000.000.00-2963,8706.25%
SHOP250117C000800002024-06-18 3:55PM EDT80.004.150.000.000.00-52311,3326.25%
SHOP250117C000850002024-06-18 3:55PM EDT85.003.300.000.000.00-163,6686.25%
SHOP250117C000900002024-06-18 3:17PM EDT90.002.510.000.000.00-294,81112.50%
SHOP250117C000950002024-06-18 3:55PM EDT95.001.900.000.000.00-73,83812.50%
SHOP250117C001000002024-06-18 3:49PM EDT100.001.490.000.000.00-486,23112.50%
SHOP250117C001050002024-06-18 11:31AM EDT105.001.130.000.000.00-11,47712.50%
SHOP250117C001100002024-06-18 3:47PM EDT110.000.870.000.000.00-187312.50%
SHOP250117C001150002024-06-18 1:29PM EDT115.000.720.000.000.00-51,65112.50%
SHOP250117C001200002024-06-18 2:27PM EDT120.000.540.000.000.00-872,75312.50%
SHOP250117C001250002024-06-14 2:59PM EDT125.000.550.000.000.00-2219612.50%
SHOP250117C001300002024-06-18 1:39PM EDT130.000.380.000.000.00-148425.00%
SHOP250117C001350002024-06-18 2:10PM EDT135.000.300.000.000.00-322,70425.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117P000125002024-06-07 12:19PM EDT12.500.010.000.000.00-2004,55250.00%
SHOP250117P000150002024-06-04 1:56PM EDT15.000.030.000.000.00-1001,21750.00%
SHOP250117P000175002024-06-04 1:54PM EDT17.500.040.000.000.00-10038725.00%
SHOP250117P000200002024-06-14 3:54PM EDT20.000.040.000.000.00-12,55725.00%
SHOP250117P000225002024-06-10 3:20PM EDT22.500.060.000.000.00-4861,26525.00%
SHOP250117P000250002024-06-14 11:58AM EDT25.000.070.000.000.00-252,16525.00%
SHOP250117P000300002024-06-17 12:46PM EDT30.000.200.000.000.00-25,68625.00%
SHOP250117P000350002024-06-18 11:04AM EDT35.000.430.000.000.00-25,68812.50%
SHOP250117P000400002024-06-18 3:09PM EDT40.000.840.000.000.00-1110,53812.50%
SHOP250117P000450002024-06-18 10:22AM EDT45.001.490.000.000.00-19,18412.50%
SHOP250117P000500002024-06-18 3:39PM EDT50.002.530.000.000.00-4010,2036.25%
SHOP250117P000550002024-06-18 3:06PM EDT55.004.000.000.000.00-3944,3006.25%
SHOP250117P000600002024-06-17 11:04AM EDT60.005.600.000.000.00-47,4243.13%
SHOP250117P000650002024-06-18 2:44PM EDT65.008.250.000.000.00-894,5750.00%
SHOP250117P000700002024-06-18 12:56PM EDT70.0011.200.000.000.00-62,0640.00%
SHOP250117P000750002024-06-14 10:19AM EDT75.0013.200.000.000.00-13,2560.00%
SHOP250117P000800002024-06-18 10:21AM EDT80.0018.250.000.000.00-13,7330.00%
SHOP250117P000850002024-06-17 2:21PM EDT85.0020.770.000.000.00-23,2660.00%
SHOP250117P000900002024-06-14 11:52AM EDT90.0024.000.000.000.00-41,4320.00%
SHOP250117P000950002024-05-14 9:31AM EDT95.0036.700.000.000.00-2810.00%
SHOP250117P001000002024-05-30 1:51PM EDT100.0041.650.000.000.00-1100.00%
SHOP250117P001050002024-05-10 3:54PM EDT105.0045.8942.9043.750.00-367059.38%
SHOP250117P001100002024-06-13 2:16PM EDT110.0044.700.000.000.00-1201200.00%
SHOP250117P001150002024-05-15 3:22PM EDT115.0055.8546.4548.000.00-420.00%
SHOP250117P001200002024-05-08 3:12PM EDT120.0057.3557.7559.000.00-200069.29%
SHOP250117P001250002024-05-10 3:00PM EDT125.0065.9062.9063.950.00-616072.50%
SHOP250117P001300002024-06-11 10:27AM EDT130.0066.200.000.000.00-800.00%
SHOP250117P001350002024-06-07 9:36AM EDT135.0074.200.000.000.00-5000.00%