Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.98-0.81 (-1.77%)
At close: 04:00PM EDT
44.99 +0.01 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230915C000125002023-03-09 2:34PM EDT12.5031.3032.7033.150.00-1124117.29%
SHOP230915C000150002023-03-16 9:40AM EDT15.0028.6030.2530.700.00-126104.00%
SHOP230915C000175002023-03-01 2:04PM EDT17.5023.6527.9528.350.00-36397.46%
SHOP230915C000200002023-03-21 10:18AM EDT20.0025.4125.6526.000.00-118790.63%
SHOP230915C000225002023-03-23 2:25PM EDT22.5024.2523.4023.850.00-234086.77%
SHOP230915C000250002023-03-23 2:29PM EDT25.0022.0021.2521.550.00-328981.45%
SHOP230915C000300002023-03-24 1:28PM EDT30.0016.8517.2017.35-0.85-4.80%586374.51%
SHOP230915C000350002023-03-23 11:18AM EDT35.0014.9713.5513.750.00-11,03170.26%
SHOP230915C000400002023-03-24 12:11PM EDT40.0010.0010.3010.50-0.74-6.89%223,61565.85%
SHOP230915C000450002023-03-24 2:45PM EDT45.007.657.657.85-0.55-6.71%33,92162.93%
SHOP230915C000500002023-03-24 2:45PM EDT50.005.555.605.70-0.40-6.72%34,21360.77%
SHOP230915C000550002023-03-24 3:55PM EDT55.003.953.954.05-0.35-8.14%612,03658.79%
SHOP230915C000600002023-03-24 2:09PM EDT60.002.672.782.84-0.43-13.87%2699257.52%
SHOP230915C000650002023-03-23 3:00PM EDT65.002.181.931.990.00-283,40256.64%
SHOP230915C000700002023-03-24 9:43AM EDT70.001.301.341.41-0.20-13.33%21,82956.18%
SHOP230915C000750002023-03-24 3:56PM EDT75.000.970.930.99-0.12-11.01%821,00455.81%
SHOP230915C000800002023-03-24 10:56AM EDT80.000.710.660.71-0.08-10.13%168455.81%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230915P000125002023-03-15 11:50AM EDT12.500.100.070.080.00-135385.74%
SHOP230915P000150002023-03-17 10:36AM EDT15.000.160.130.140.00-5057681.05%
SHOP230915P000175002023-03-23 10:11AM EDT17.500.190.220.240.00-177977.34%
SHOP230915P000200002023-03-23 1:51PM EDT20.000.320.340.380.00-601,58673.83%
SHOP230915P000225002023-03-23 10:07AM EDT22.500.480.530.570.00-423,39571.00%
SHOP230915P000250002023-03-24 12:50PM EDT25.000.830.790.84+0.03+3.75%1693,50468.65%
SHOP230915P000300002023-03-24 2:49PM EDT30.001.581.571.63+0.01+0.64%552,86464.48%
SHOP230915P000350002023-03-24 9:47AM EDT35.002.862.802.86+0.26+10.00%85,54861.11%
SHOP230915P000400002023-03-24 3:01PM EDT40.004.554.504.60+0.10+2.25%216,41657.96%
SHOP230915P000450002023-03-24 3:23PM EDT45.006.746.806.90+0.29+4.50%112,92255.38%
SHOP230915P000500002023-03-24 3:23PM EDT50.009.609.609.70+1.05+12.28%853,16152.56%
SHOP230915P000550002023-03-24 11:45AM EDT55.0013.1712.9513.05+0.82+6.64%12,74250.09%
SHOP230915P000600002023-03-22 12:31PM EDT60.0016.0916.7516.900.00-277248.57%
SHOP230915P000650002023-03-17 11:50AM EDT65.0021.7520.8521.100.00-913046.46%
SHOP230915P000700002023-02-23 11:29AM EDT70.0028.7725.3525.650.00-105245.44%
SHOP230915P000750002023-02-07 10:48AM EDT75.0025.7029.8530.200.00--039.31%
SHOP230915P000800002023-02-03 2:47PM EDT80.0028.8036.4536.850.00-40069.92%