Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.65-0.38 (-0.58%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250620C000250002024-06-05 3:24PM EDT25.0038.0640.5543.050.00-22,71385.55%
SHOP250620C000300002024-06-21 2:57PM EDT30.0037.2136.8038.250.00-176978.94%
SHOP250620C000350002024-06-20 10:26AM EDT35.0032.2532.7033.550.00-110571.19%
SHOP250620C000400002024-06-21 11:52AM EDT40.0028.3029.1029.400.00-142767.36%
SHOP250620C000450002024-06-18 11:10AM EDT45.0024.6925.0526.000.00-3019363.61%
SHOP250620C000500002024-06-24 10:10AM EDT50.0022.2721.5022.20+1.12+5.30%172459.37%
SHOP250620C000550002024-06-18 1:32PM EDT55.0018.2018.8020.400.00-533961.04%
SHOP250620C000600002024-06-21 2:39PM EDT60.0016.1516.1017.000.00-72,83057.76%
SHOP250620C000650002024-06-24 9:58AM EDT65.0013.5513.6013.95+0.15+1.12%282,70454.82%
SHOP250620C000700002024-06-21 3:59PM EDT70.0011.4211.4011.650.00-4327,92153.11%
SHOP250620C000750002024-06-20 2:09PM EDT75.009.169.759.900.00-51,77552.64%
SHOP250620C000800002024-06-24 10:10AM EDT80.008.248.108.30+0.29+3.65%51,34951.59%
SHOP250620C000850002024-06-24 9:46AM EDT85.007.006.857.00+0.65+10.24%56,59951.14%
SHOP250620C000900002024-06-21 3:43PM EDT90.005.605.655.850.00-171,59350.36%
SHOP250620C000950002024-06-21 1:27PM EDT95.004.504.754.900.00-167,08950.31%
SHOP250620C001000002024-06-21 3:35PM EDT100.003.903.954.100.00-251,30849.88%
SHOP250620C001050002024-06-24 10:09AM EDT105.003.403.303.50+0.42+14.09%23,35749.88%
SHOP250620C001100002024-06-21 2:34PM EDT110.002.772.652.890.00-931,35649.33%
SHOP250620C001150002024-06-24 9:56AM EDT115.002.192.302.46+0.05+2.34%84,20849.30%
SHOP250620C001200002024-06-12 10:24AM EDT120.001.961.902.100.00-217249.29%
SHOP250620C001250002024-06-18 2:17PM EDT125.001.631.631.830.00-219649.55%
SHOP250620C001300002024-06-14 2:07PM EDT130.001.681.411.590.00-3626249.71%
SHOP250620C001350002024-06-24 9:59AM EDT135.001.221.011.58+0.03+2.52%141951.44%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250620P000250002024-06-21 2:17PM EDT25.000.300.100.510.00-239153.32%
SHOP250620P000300002024-06-17 1:13PM EDT30.000.520.320.850.00-690150.29%
SHOP250620P000350002024-06-18 1:49PM EDT35.001.151.001.080.00-11,50048.36%
SHOP250620P000400002024-06-17 3:52PM EDT40.001.661.701.820.00-621,90546.70%
SHOP250620P000450002024-06-20 11:34AM EDT45.002.922.582.800.00-4399844.87%
SHOP250620P000500002024-06-20 2:22PM EDT50.004.404.054.150.00-19,25243.52%
SHOP250620P000550002024-06-20 2:26PM EDT55.006.205.705.850.00-3132,56242.22%
SHOP250620P000600002024-06-21 1:48PM EDT60.007.987.657.950.00-171,89041.13%
SHOP250620P000650002024-06-21 1:34PM EDT65.0010.5510.1010.400.00-4252,22539.97%
SHOP250620P000700002024-06-20 11:46AM EDT70.0013.5012.6513.050.00-31,67538.22%
SHOP250620P000750002024-06-12 2:55PM EDT75.0016.1015.9016.450.00-670138.06%
SHOP250620P000800002024-06-21 3:10PM EDT80.0019.8019.2019.750.00-9022,80236.23%
SHOP250620P000850002024-06-14 1:35PM EDT85.0021.4722.9023.450.00-174634.75%
SHOP250620P000900002024-06-05 10:37AM EDT90.0030.4526.4027.750.00-325334.96%
SHOP250620P000950002024-05-08 10:35AM EDT95.0033.8033.9534.550.00-213747.17%
SHOP250620P001000002024-05-24 1:37PM EDT100.0042.8034.8037.100.00-16637.38%
SHOP250620P001050002024-06-06 12:51PM EDT105.0044.2539.8540.250.00-220.00%
SHOP250620P001100002024-05-09 12:29PM EDT110.0047.6246.1050.850.00-6050.67%
SHOP250620P001200002024-01-22 3:55PM EDT120.0043.0045.2046.900.00--200.00%
SHOP250620P001300002024-02-09 11:48AM EDT130.0045.3053.3555.200.00--50.00%