Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.66+2.97 (+4.59%)
At close: 04:00PM EDT
67.51 -0.15 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP260116C000250002024-06-12 2:18PM EDT25.0043.6043.6046.000.00-2123769.21%
SHOP260116C000300002024-06-14 11:10AM EDT30.0040.6039.7542.70+1.10+2.78%231769.56%
SHOP260116C000350002024-06-14 1:44PM EDT35.0037.6537.0037.85+3.35+9.77%517566.38%
SHOP260116C000400002024-06-14 3:47PM EDT40.0033.7033.1534.00+2.65+8.53%2754962.35%
SHOP260116C000450002024-06-14 1:37PM EDT45.0030.5328.9030.35+2.76+9.94%1820357.63%
SHOP260116C000500002024-06-14 3:29PM EDT50.0027.0525.9528.15+2.48+10.09%3063858.31%
SHOP260116C000550002024-06-14 3:50PM EDT55.0024.1523.8025.25+2.05+9.28%11285258.06%
SHOP260116C000600002024-06-14 3:22PM EDT60.0021.4221.1521.90+2.12+10.98%712,19855.41%
SHOP260116C000650002024-06-14 3:56PM EDT65.0019.0018.8519.25+1.85+10.79%811,36354.00%
SHOP260116C000700002024-06-14 3:28PM EDT70.0017.0416.0517.10+2.03+13.52%271,96352.06%
SHOP260116C000750002024-06-14 12:22PM EDT75.0015.0014.4515.55+1.69+12.70%133,30152.33%
SHOP260116C000800002024-06-14 3:13PM EDT80.0013.2313.1513.75+1.53+13.08%627,33552.12%
SHOP260116C000850002024-06-14 2:19PM EDT85.0011.4511.4512.55+0.95+9.05%261,96151.75%
SHOP260116C000900002024-06-14 2:41PM EDT90.0010.019.6510.65+1.02+11.35%751,77651.24%
SHOP260116C000950002024-06-14 3:28PM EDT95.009.308.8510.15+1.15+14.11%1807,52150.94%
SHOP260116C001000002024-06-14 3:28PM EDT100.008.167.309.00+1.26+18.26%512,16452.27%
SHOP260116C001050002024-06-14 2:50PM EDT105.007.006.557.65+0.90+14.75%71,58450.68%
SHOP260116C001100002024-06-14 3:36PM EDT110.006.506.157.35+0.85+15.04%31,24950.18%
SHOP260116C001150002024-06-14 2:47PM EDT115.005.485.255.85+0.72+15.13%11,41449.35%
SHOP260116C001200002024-06-14 1:10PM EDT120.005.204.606.00+1.20+30.00%934,58651.88%
SHOP260116C001250002024-06-13 12:20PM EDT125.003.803.854.850.00-248249.70%
SHOP260116C001300002024-06-14 9:54AM EDT130.003.753.756.35+0.45+13.64%319052.18%
SHOP260116C001350002024-06-14 3:57PM EDT135.003.503.353.70+0.65+22.81%361,51848.60%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP260116P000250002024-06-13 3:33PM EDT25.000.710.540.790.00-1037450.93%
SHOP260116P000300002024-06-14 12:57PM EDT30.001.101.001.22-0.17-13.39%366949.37%
SHOP260116P000350002024-06-12 1:15PM EDT35.001.871.802.07-0.01-0.53%12,60348.49%
SHOP260116P000400002024-06-14 12:18PM EDT40.002.842.753.00-0.21-6.89%402,08946.46%
SHOP260116P000450002024-06-14 11:27AM EDT45.004.153.954.40-0.25-5.68%341,11645.78%
SHOP260116P000500002024-06-14 11:54AM EDT50.005.555.455.60-0.55-9.02%95,13443.05%
SHOP260116P000550002024-06-14 2:41PM EDT55.007.587.207.60-0.42-5.25%257,68442.65%
SHOP260116P000600002024-06-14 2:03PM EDT60.009.479.3510.40-0.53-5.30%572,84943.87%
SHOP260116P000650002024-06-14 2:03PM EDT65.0011.9110.7013.45-0.49-3.95%542,22944.77%
SHOP260116P000700002024-06-14 3:57PM EDT70.0014.3514.4016.25-0.55-3.69%3211,50244.03%
SHOP260116P000750002024-06-14 1:52PM EDT75.0017.2016.2018.25-1.30-7.03%785740.27%
SHOP260116P000800002024-06-12 12:36PM EDT80.0021.2020.0020.750.00-123537.34%
SHOP260116P000850002024-06-04 3:19PM EDT85.0024.0022.6524.10-4.40-15.49%165636.21%
SHOP260116P000900002024-06-10 12:51PM EDT90.0027.6326.1027.85-2.74-9.02%114835.66%
SHOP260116P000950002024-06-05 10:33AM EDT95.0035.8530.6031.500.00-115734.11%
SHOP260116P001000002024-06-10 2:24PM EDT100.0038.3033.5037.450.00-313539.99%
SHOP260116P001050002024-06-04 1:41PM EDT105.0045.7039.0040.950.00-24037.10%
SHOP260116P001100002024-06-14 10:03AM EDT110.0044.0142.4045.20-8.79-16.65%32336.29%
SHOP260116P001150002024-05-09 9:33AM EDT115.0052.1551.5555.250.00-1050.13%
SHOP260116P001200002024-05-08 9:42AM EDT120.0058.330.000.000.00-100.00%
SHOP260116P001250002024-05-08 9:37AM EDT125.0063.910.000.000.00-300.00%
SHOP260116P001300002024-06-14 10:03AM EDT130.0062.9960.0065.00+11.22+21.67%3142.62%
SHOP260116P001350002024-06-14 2:55PM EDT135.0067.9665.0070.00-4.24-5.87%16044.17%