Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.76+0.34 (+0.84%)
At close: 04:00PM EDT
40.70 -0.06 (-0.15%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221216C000155002022-08-04 10:58AM EDT15.5026.0025.3025.900.00-2021102.34%
SHOP221216C000160002022-08-08 10:02AM EDT16.0026.5024.7025.600.00-1011102.25%
SHOP221216C000165002022-07-29 2:44PM EDT16.5018.7024.5024.900.00-23101.95%
SHOP221216C000170002022-08-11 10:26AM EDT17.0027.9024.1024.500.00-813103.91%
SHOP221216C000175002022-07-15 9:38AM EDT17.5014.9023.4024.100.00--198.54%
SHOP221216C000180002022-07-26 11:47AM EDT18.0014.5023.1023.500.00-1397.95%
SHOP221216C000185002022-08-03 1:06PM EDT18.5023.6022.7023.100.00-1399.27%
SHOP221216C000190002022-07-26 2:48PM EDT19.0013.8022.2022.600.00--11096.39%
SHOP221216C000195002022-08-10 3:30PM EDT19.5021.6021.7022.300.00-12697.27%
SHOP221216C000200002022-08-11 10:09AM EDT20.0025.0021.4021.800.00-22597.85%
SHOP221216C000210002022-08-01 3:39PM EDT21.0016.7020.5020.900.00-1995.41%
SHOP221216C000220002022-08-01 12:56PM EDT22.0016.3019.6019.900.00-118691.36%
SHOP221216C000230002022-08-09 12:24PM EDT23.0015.1018.7019.100.00-36990.04%
SHOP221216C000240002022-08-10 3:29PM EDT24.0017.7017.9018.300.00-13089.55%
SHOP221216C000250002022-07-29 2:18PM EDT25.0012.0017.1017.300.00-82286.50%
SHOP221216C000260002022-08-12 12:36PM EDT26.0016.1016.3016.50-3.10-16.15%37385.45%
SHOP221216C000270002022-08-12 3:15PM EDT27.0015.7015.5015.70+3.63+30.07%54184.08%
SHOP221216C000280002022-08-12 3:59PM EDT28.0014.8014.7015.00-0.80-5.13%18583.33%
SHOP221216C000290002022-08-12 11:23AM EDT29.0013.9014.0014.20-2.20-13.66%81,80482.28%
SHOP221216C000300002022-08-12 11:25AM EDT30.0013.1013.2013.50-1.56-10.64%22,22180.96%
SHOP221216C000310002022-08-12 11:26AM EDT31.0012.3012.5012.80-1.25-9.23%426980.15%
SHOP221216C000320002022-08-12 11:30AM EDT32.0011.7011.8012.10+1.70+17.00%1744079.05%
SHOP221216C000325002022-08-12 12:55PM EDT32.5011.3011.5011.80-3.20-22.07%924779.10%
SHOP221216C000330002022-08-12 10:19AM EDT33.0011.4011.2011.40+2.90+34.12%210378.39%
SHOP221216C000335002022-08-12 12:48PM EDT33.5010.7010.9011.10+2.50+30.49%48978.27%
SHOP221216C000340002022-08-11 2:35PM EDT34.0010.4010.6010.800.00-118778.10%
SHOP221216C000345002022-08-11 10:12AM EDT34.5013.6010.2010.500.00-2915277.22%
SHOP221216C000350002022-08-12 2:52PM EDT35.0010.379.9010.20+0.39+3.91%342476.90%
SHOP221216C000355002022-08-12 10:49AM EDT35.509.109.609.90-2.15-19.11%729176.54%
SHOP221216C000360002022-08-12 3:36PM EDT36.009.609.309.60+0.61+6.79%127176.10%
SHOP221216C000365002022-08-12 3:56PM EDT36.509.209.109.30-2.74-22.95%4716776.17%
SHOP221216C000370002022-08-12 2:06PM EDT37.008.708.809.00-3.54-28.92%1547075.61%
SHOP221216C000375002022-08-12 3:14PM EDT37.508.718.508.80+0.21+2.47%2822875.56%
SHOP221216C000380002022-08-12 12:24PM EDT38.008.208.208.50-1.82-18.16%223574.90%
SHOP221216C000385002022-08-12 10:22AM EDT38.508.208.008.20+0.20+2.50%96274.73%
SHOP221216C000390002022-08-12 12:44PM EDT39.007.607.708.00-0.20-2.56%414474.49%
SHOP221216C000395002022-08-12 11:56AM EDT39.507.287.507.70-0.32-4.21%113474.19%
SHOP221216C000400002022-08-12 3:43PM EDT40.007.457.307.50+0.15+2.05%581,00574.39%
SHOP221216C000405002022-08-12 3:58PM EDT40.507.207.107.30+0.20+2.86%1533774.54%
SHOP221216C000410002022-08-12 3:59PM EDT41.006.986.907.00+0.23+3.41%1024274.07%
SHOP221216C000415002022-08-12 3:00PM EDT41.506.906.606.80+0.20+2.99%119573.56%
SHOP221216C000420002022-08-12 9:49AM EDT42.006.156.406.60-0.05-0.81%137073.51%
SHOP221216C000425002022-08-12 10:40AM EDT42.505.906.206.40-1.20-16.90%222773.41%
SHOP221216C000430002022-08-12 3:41PM EDT43.006.005.906.20-0.60-9.09%1035672.75%
SHOP221216C000440002022-08-12 9:35AM EDT44.005.505.605.80-2.10-27.63%617972.83%
SHOP221216C000450002022-08-12 2:03PM EDT45.005.125.205.40-0.18-3.40%51,20772.17%
SHOP221216C000460002022-08-12 2:44PM EDT46.005.004.805.100.00-3123371.85%
SHOP221216C000470002022-08-12 1:48PM EDT47.004.504.504.70-0.50-10.00%1319171.34%
SHOP221216C000480002022-08-11 3:20PM EDT48.004.104.204.40-0.10-2.38%11,02771.14%
SHOP221216C000490002022-08-12 9:59AM EDT49.003.903.904.10-0.10-2.50%1029570.79%
SHOP221216C000500002022-08-12 3:49PM EDT50.003.703.603.80-0.02-0.54%561,06870.24%
SHOP221216C000520002022-08-12 12:45PM EDT52.003.103.103.30-0.03-0.96%3169669.74%
SHOP221216C000540002022-08-12 12:23PM EDT54.002.702.752.85-0.10-3.57%693,00869.73%
SHOP221216C000550002022-08-12 3:22PM EDT55.002.702.552.65+0.12+4.65%6347869.51%
SHOP221216C000560002022-08-12 12:18PM EDT56.002.302.352.50-0.10-4.17%511,12669.43%
SHOP221216C000600002022-08-12 3:46PM EDT60.001.781.751.90-0.07-3.78%1201,56869.07%
SHOP221216C002000002022-06-28 11:50AM EDT200.00173.400.000.000.00-1150.00%
SHOP221216C002200002022-06-21 10:14AM EDT220.00139.600.000.000.00-5650.00%
SHOP221216C002300002022-06-14 9:36AM EDT230.00117.400.000.000.00-5150.00%
SHOP221216C002500002022-06-28 11:50AM EDT250.00136.400.000.000.00-1150.00%
SHOP221216C002800002022-06-17 2:30PM EDT280.0092.700.000.000.00-2550.00%
SHOP221216C002900002022-06-15 2:34PM EDT290.0085.100.000.000.00-118050.00%
SHOP221216C003000002022-06-17 1:42PM EDT300.0084.500.000.000.00-120150.00%
SHOP221216C003100002022-06-17 9:50AM EDT310.0077.240.000.000.00-1350.00%
SHOP221216C003200002022-06-24 9:35AM EDT320.00107.300.000.000.00-13150.00%
SHOP221216C003250002022-06-28 10:03AM EDT325.0096.300.000.000.00-22550.00%
SHOP221216C003300002022-06-15 9:54AM EDT330.0063.090.000.000.00--350.00%
SHOP221216C003350002022-06-27 11:41AM EDT335.0097.570.000.000.00-1450.00%
SHOP221216C003400002022-06-24 2:43PM EDT340.00106.330.000.000.00-2950.00%
SHOP221216C003450002022-06-24 9:36AM EDT345.0095.000.000.000.00-3750.00%
SHOP221216C003500002022-06-24 10:24AM EDT350.0098.800.000.000.00-35250.00%
SHOP221216C003550002022-06-23 11:17AM EDT355.0082.600.000.000.00-51850.00%
SHOP221216C003600002022-06-28 10:50AM EDT360.0077.000.000.000.00-22750.00%
SHOP221216C003650002022-06-28 11:45AM EDT365.0073.000.000.000.00-1450.00%
SHOP221216C003700002022-06-27 11:56AM EDT370.0081.220.000.000.00-24050.00%
SHOP221216C003750002022-06-28 10:34AM EDT375.0070.900.000.000.00-22050.00%
SHOP221216C003800002022-06-21 12:46PM EDT380.0053.300.000.000.00-21350.00%
SHOP221216C003850002022-06-24 12:26PM EDT385.0077.000.000.000.00-2650.00%
SHOP221216C003900002022-06-27 11:09AM EDT390.0069.960.000.000.00-1650.00%
SHOP221216C003950002022-06-21 1:26PM EDT395.0047.660.000.000.00-5650.00%
SHOP221216C004000002022-06-28 10:51AM EDT400.0062.000.000.000.00-61950.00%
SHOP221216C004050002022-06-21 9:40AM EDT405.0046.450.000.000.00-1250.00%
SHOP221216C004100002022-06-21 9:51AM EDT410.0044.950.000.000.00-1550.00%
SHOP221216C004150002022-06-17 11:31AM EDT415.0038.600.000.000.00-5550.00%
SHOP221216C004200002022-06-09 11:23AM EDT420.0070.800.000.000.00-253250.00%
SHOP221216C004250002022-06-24 1:49PM EDT425.0063.000.000.000.00-21650.00%
SHOP221216C004300002022-06-28 2:45PM EDT430.0047.000.000.000.00-12950.00%
SHOP221216C004400002022-06-24 1:49PM EDT440.0057.800.000.000.00-2650.00%
SHOP221216C004500002022-06-24 1:30PM EDT450.0056.000.000.000.00-28650.00%
SHOP221216C004600002022-06-22 12:17PM EDT460.0034.100.000.000.00-1650.00%
SHOP221216C004700002022-06-28 2:23PM EDT470.0036.700.000.000.00-1850.00%
SHOP221216C004800002022-06-27 1:23PM EDT480.0043.700.000.000.00-61050.00%
SHOP221216C004900002022-06-28 3:29PM EDT490.0031.900.000.000.00-31050.00%
SHOP221216C005000002022-06-28 2:17PM EDT500.0030.200.000.000.00-119550.00%
SHOP221216C005200002022-06-28 2:48PM EDT520.0026.700.000.000.00-64450.00%
SHOP221216C005400002022-06-28 2:23PM EDT540.0023.300.000.000.00-4927650.00%
SHOP221216C005600002022-06-28 12:44PM EDT560.0021.800.000.000.00-98050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP221216P000155002022-08-12 1:29PM EDT15.500.350.200.30+0.05+16.67%2056796.09%
SHOP221216P000160002022-08-10 3:23PM EDT16.000.250.200.400.00-622696.78%
SHOP221216P000165002022-07-13 9:44AM EDT16.501.000.000.000.00-13525.00%
SHOP221216P000170002022-08-03 3:40PM EDT17.000.380.250.400.00-202,89792.68%
SHOP221216P000175002022-08-11 2:06PM EDT17.500.350.300.450.00-216392.77%
SHOP221216P000180002022-08-11 11:00AM EDT18.000.350.350.500.00-1047692.58%
SHOP221216P000185002022-08-12 12:09PM EDT18.500.450.400.55-0.05-10.00%818492.19%
SHOP221216P000190002022-08-04 11:44AM EDT19.000.550.450.500.00-411389.55%
SHOP221216P000195002022-08-12 12:10PM EDT19.500.500.500.60-0.05-9.09%102,96290.04%
SHOP221216P000200002022-08-12 3:32PM EDT20.000.560.550.65-0.04-6.67%1131389.36%
SHOP221216P000210002022-08-11 10:57AM EDT21.000.550.650.750.00-129587.70%
SHOP221216P000220002022-08-05 10:55AM EDT22.000.810.750.850.00-358385.74%
SHOP221216P000230002022-08-12 11:40AM EDT23.000.950.901.00+0.21+28.38%59146285.01%
SHOP221216P000240002022-08-11 11:16AM EDT24.000.961.051.150.00-52,72383.79%
SHOP221216P000250002022-08-11 1:10PM EDT25.001.201.201.300.00-4151182.28%
SHOP221216P000260002022-08-11 3:05PM EDT26.001.511.351.450.00-13,06180.52%
SHOP221216P000270002022-08-11 10:35AM EDT27.001.251.551.650.00-1021179.54%
SHOP221216P000280002022-08-12 3:22PM EDT28.001.811.801.90+0.18+11.04%24,44179.13%
SHOP221216P000290002022-08-12 11:41AM EDT29.002.152.002.10+0.50+30.30%10072477.51%
SHOP221216P000300002022-08-12 1:47PM EDT30.002.402.302.40-0.05-2.04%2290677.25%
SHOP221216P000310002022-08-12 3:48PM EDT31.002.602.552.65-0.20-7.14%9490775.90%
SHOP221216P000320002022-08-12 3:39PM EDT32.002.902.852.95+0.30+11.54%47856475.05%
SHOP221216P000325002022-08-12 3:19PM EDT32.503.003.003.20-0.20-6.25%1422,20475.17%
SHOP221216P000330002022-08-12 3:44PM EDT33.003.233.203.30-0.17-5.00%3028074.56%
SHOP221216P000335002022-08-10 1:53PM EDT33.503.503.303.500.00-1336573.88%
SHOP221216P000340002022-08-12 3:40PM EDT34.003.603.503.70-0.18-4.76%2448673.78%
SHOP221216P000345002022-08-11 10:50AM EDT34.504.003.703.90+0.80+25.00%2324573.61%
SHOP221216P000350002022-08-12 3:53PM EDT35.004.003.904.10-0.10-2.44%1981,51973.36%
SHOP221216P000355002022-08-12 3:53PM EDT35.504.204.104.30+0.90+27.27%12321373.05%
SHOP221216P000360002022-08-12 3:19PM EDT36.004.384.304.50-0.18-3.95%4735372.68%
SHOP221216P000365002022-08-12 2:44PM EDT36.504.644.504.70+0.64+16.00%527372.22%
SHOP221216P000370002022-08-12 3:43PM EDT37.004.804.704.90+0.13+2.78%5037371.73%
SHOP221216P000375002022-08-12 3:41PM EDT37.505.005.005.10-0.20-3.85%1040871.73%
SHOP221216P000380002022-08-12 2:40PM EDT38.005.355.205.40-0.09-1.65%5128371.66%
SHOP221216P000385002022-08-12 3:35PM EDT38.505.455.405.60-0.15-2.68%3116470.97%
SHOP221216P000390002022-08-12 3:18PM EDT39.005.715.705.90-0.29-4.83%1240671.33%
SHOP221216P000395002022-08-12 3:40PM EDT39.506.005.906.100.00-37070.53%
SHOP221216P000400002022-08-12 3:41PM EDT40.006.266.206.40-0.14-2.19%4963270.75%
SHOP221216P000405002022-08-12 3:36PM EDT40.506.506.506.60-0.20-2.99%1029770.36%
SHOP221216P000410002022-08-12 2:51PM EDT41.006.706.706.90-0.30-4.29%1371069.93%
SHOP221216P000415002022-08-12 3:33PM EDT41.507.007.007.20-0.30-4.11%2219669.97%
SHOP221216P000420002022-08-12 3:37PM EDT42.007.307.307.50-0.60-7.59%279069.95%
SHOP221216P000425002022-08-12 3:03PM EDT42.507.607.607.70-0.20-2.56%1911669.34%
SHOP221216P000430002022-08-12 10:00AM EDT43.008.407.908.00+0.50+6.33%326169.21%
SHOP221216P000440002022-08-12 2:42PM EDT44.008.608.408.60-0.10-1.15%210168.25%
SHOP221216P000450002022-08-12 10:00AM EDT45.009.609.109.30+0.70+7.87%55568.65%
SHOP221216P000460002022-08-12 10:01AM EDT46.0010.309.709.90+1.94+23.21%87267.77%
SHOP221216P000470002022-08-12 3:35PM EDT47.0010.4010.4010.60+1.47+16.46%317067.77%
SHOP221216P000480002022-08-09 3:01PM EDT48.0013.6011.1011.300.00-1625467.55%
SHOP221216P000490002022-08-11 9:38AM EDT49.0010.2011.8012.000.00-38567.14%
SHOP221216P000500002022-08-12 2:45PM EDT50.0012.5012.5012.70+0.57+4.78%423766.55%
SHOP221216P000520002022-08-12 12:48PM EDT52.0014.4014.0014.20-2.50-14.79%6543265.91%
SHOP221216P000540002022-08-10 3:33PM EDT54.0015.7015.5015.800.00-310365.11%
SHOP221216P000550002022-08-10 3:19PM EDT55.0016.6016.3016.500.00-31164.14%
SHOP221216P000560002022-08-11 11:06AM EDT56.0015.6017.1017.400.00-151664.23%
SHOP221216P000600002022-08-11 10:42AM EDT60.0018.5020.5020.800.00-731963.16%
SHOP221216P001550002022-06-24 11:48AM EDT155.006.500.000.000.00-6410.00%
SHOP221216P001600002022-06-21 10:36AM EDT160.009.300.000.000.00--120.00%
SHOP221216P001700002022-06-27 10:20AM EDT170.008.900.000.000.00-23070.00%
SHOP221216P001750002022-06-22 3:58PM EDT175.0010.910.000.000.00-1160.00%
SHOP221216P001800002022-06-27 1:42PM EDT180.009.700.000.000.00-10470.00%
SHOP221216P001850002022-06-22 3:58PM EDT185.0012.790.000.000.00-1150.00%
SHOP221216P001900002022-06-10 11:57AM EDT190.0015.300.000.000.00--10.00%
SHOP221216P001950002022-05-26 10:32AM EDT195.0016.5011.1012.400.00--20.00%
SHOP221216P002000002022-06-16 1:12PM EDT200.0021.700.000.000.00-2160.00%
SHOP221216P002100002022-06-23 3:44PM EDT210.0016.850.000.000.00-540.00%
SHOP221216P002200002022-06-28 11:26AM EDT220.0018.500.000.000.00-4460.00%
SHOP221216P002300002022-06-24 10:17AM EDT230.0019.260.000.000.00-1260.00%
SHOP221216P002400002022-06-24 10:17AM EDT240.0021.680.000.000.00-12650.00%
SHOP221216P002500002022-06-22 3:06PM EDT250.0029.260.000.000.00-2250.00%
SHOP221216P002600002022-06-27 11:20AM EDT260.0029.000.000.000.00-33030.00%
SHOP221216P002700002022-06-21 12:55PM EDT270.0040.040.000.000.00-190.00%
SHOP221216P002800002022-06-27 9:56AM EDT280.0035.000.000.000.00-14250.00%
SHOP221216P002900002022-06-28 11:48AM EDT290.0041.600.000.000.00-1380.00%
SHOP221216P003000002022-06-27 9:33AM EDT300.0039.800.000.000.00-1350.00%
SHOP221216P003100002022-06-28 11:48AM EDT310.0050.200.000.000.00-2860.00%
SHOP221216P003200002022-06-21 10:40AM EDT320.0062.500.000.000.00-170.00%
SHOP221216P003250002022-06-28 11:49AM EDT325.0057.300.000.000.00-11580.00%
SHOP221216P003300002022-06-28 9:46AM EDT330.0054.300.000.000.00-1190.00%
SHOP221216P003350002022-06-28 11:48AM EDT335.0062.200.000.000.00-1180.00%
SHOP221216P003400002022-06-28 12:04PM EDT340.0064.800.000.000.00-4330.00%
SHOP221216P003450002022-06-27 1:54PM EDT345.0061.800.000.000.00-2140.00%
SHOP221216P003500002022-06-28 3:37PM EDT350.0071.500.000.000.00-57940.00%
SHOP221216P003550002022-06-14 2:04PM EDT355.0099.600.000.000.00--40.00%
SHOP221216P003600002022-06-27 3:45PM EDT360.0069.100.000.000.00-290.00%
SHOP221216P003650002022-06-17 9:30AM EDT365.00103.800.000.000.00-220.00%
SHOP221216P003700002022-06-21 1:51PM EDT370.0091.800.000.000.00-260.00%
SHOP221216P003750002022-06-28 3:02PM EDT375.0085.000.000.000.00-11140.00%
SHOP221216P003800002022-06-28 11:01AM EDT380.0083.430.000.000.00-130.00%
SHOP221216P003850002022-06-27 1:39PM EDT385.0082.700.000.000.00-720.00%
SHOP221216P003900002022-06-27 10:23AM EDT390.0091.310.000.000.00-1220.00%
SHOP221216P003950002022-06-14 10:30AM EDT395.00126.700.000.000.00-240.00%
SHOP221216P004000002022-06-27 10:23AM EDT400.0096.890.000.000.00-1170.00%
SHOP221216P004100002022-06-16 1:42PM EDT410.00137.120.000.000.00--210.00%
SHOP221216P004150002022-06-28 12:02PM EDT415.00109.100.000.000.00-370.00%
SHOP221216P004200002022-06-28 1:33PM EDT420.00113.200.000.000.00-170.00%
SHOP221216P004250002022-06-21 10:50AM EDT425.00127.000.000.000.00-2100.00%
SHOP221216P004300002022-06-24 1:49PM EDT430.00108.400.000.000.00-1260.00%
SHOP221216P004400002022-06-28 12:14PM EDT440.00125.600.000.000.00-560.00%
SHOP221216P004500002022-06-28 12:15PM EDT450.00133.100.000.000.00-470.00%
SHOP221216P004600002022-06-16 2:34PM EDT460.00180.400.000.000.00--60.00%
SHOP221216P004700002022-06-28 3:45PM EDT470.00151.600.000.000.00-14140.00%
SHOP221216P004800002022-06-28 2:26PM EDT480.00157.900.000.000.00-20260.00%
SHOP221216P004900002022-06-28 1:19PM EDT490.00164.300.000.000.00-7100.00%
SHOP221216P005000002022-06-28 1:52PM EDT500.00172.600.000.000.00-16170.00%
SHOP221216P005200002022-06-28 3:44PM EDT520.00191.700.000.000.00-8430.00%
SHOP221216P005400002022-06-28 11:01AM EDT540.00199.200.000.000.00-4120.00%