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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117C000125002023-03-22 2:42PM EDT12.5036.0033.4034.950.00-132086.26%
SHOP250117C000150002023-03-23 2:04PM EDT15.0033.0031.8032.750.00-368783.23%
SHOP250117C000175002023-03-13 9:49AM EDT17.5026.5029.7530.900.00-56179.18%
SHOP250117C000200002023-03-23 11:00AM EDT20.0030.3228.1528.850.00-346376.37%
SHOP250117C000225002023-03-22 9:59AM EDT22.5027.1226.4527.200.00-16974.57%
SHOP250117C000250002023-03-23 2:30PM EDT25.0025.0024.6525.15-0.50-1.96%21,26370.51%
SHOP250117C000300002023-03-23 11:10AM EDT30.0023.3021.7022.100.00-61,27967.94%
SHOP250117C000350002023-03-24 10:35AM EDT35.0019.2019.0019.25-0.60-3.03%42,88665.36%
SHOP250117C000400002023-03-24 3:18PM EDT40.0016.5516.5016.75-0.77-4.45%163,38363.12%
SHOP250117C000450002023-03-24 1:50PM EDT45.0014.1514.3014.50-0.95-6.29%801,23561.21%
SHOP250117C000500002023-03-24 2:39PM EDT50.0012.3612.1012.55-0.64-4.92%343,71759.09%
SHOP250117C000550002023-03-24 3:46PM EDT55.0010.7510.4011.20-0.45-4.02%122,57058.51%
SHOP250117C000600002023-03-24 2:04PM EDT60.009.159.209.40-0.67-6.82%33,46357.28%
SHOP250117C000650002023-03-24 3:55PM EDT65.007.957.808.10-0.55-6.47%63,43356.01%
SHOP250117C000700002023-03-24 1:48PM EDT70.006.806.807.00-0.50-6.85%11,66755.37%
SHOP250117C000750002023-03-23 1:12PM EDT75.006.345.906.100.00-110254.85%
SHOP250117C000800002023-03-24 3:45PM EDT80.005.205.105.30-0.35-6.31%10980154.28%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117P000125002023-03-24 3:55PM EDT12.500.680.540.72+0.02+3.03%835165.23%
SHOP250117P000150002023-03-24 2:57PM EDT15.001.030.861.09+0.11+11.96%430563.28%
SHOP250117P000175002023-03-23 10:04AM EDT17.501.281.311.480.00-327961.45%
SHOP250117P000200002023-03-23 11:27AM EDT20.001.751.832.020.00-133,08560.13%
SHOP250117P000225002023-03-24 12:46PM EDT22.502.562.432.55+0.04+1.59%266858.39%
SHOP250117P000250002023-03-24 11:10AM EDT25.003.153.103.20+0.28+9.76%101,42656.91%
SHOP250117P000300002023-03-23 3:47PM EDT30.004.604.654.800.00-144,47254.31%
SHOP250117P000350002023-03-24 3:57PM EDT35.006.606.556.70+0.13+2.01%1,0114,13051.96%
SHOP250117P000400002023-03-23 10:27AM EDT40.008.348.808.950.00-215,35950.29%
SHOP250117P000450002023-03-24 2:52PM EDT45.0011.4911.3011.50+0.69+6.39%272,44348.33%
SHOP250117P000500002023-03-24 1:00PM EDT50.0014.4514.1514.35+0.90+6.64%1922,41646.48%
SHOP250117P000550002023-03-23 11:49AM EDT55.0016.5517.2017.550.00-3032545.00%
SHOP250117P000600002023-03-23 11:49AM EDT60.0019.8520.6520.950.00-3557843.32%
SHOP250117P000650002023-03-16 3:07PM EDT65.0024.3924.2024.600.00-19341.71%
SHOP250117P000700002023-03-23 2:58PM EDT70.0027.9528.0028.450.00-16140.01%
SHOP250117P000750002023-03-07 12:10PM EDT75.0033.7532.1032.500.00-1438.28%
SHOP250117P000800002023-03-23 11:06AM EDT80.0035.1536.3036.850.00-1437.22%