Singapore markets close in 7 hours 17 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.72+2.20 (+3.03%)
At close: 04:00PM EST
74.86 +0.14 (+0.19%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117C000125002023-11-02 12:41PM EST12.5048.4560.1063.750.00-145404127.69%
SHOP250117C000150002023-11-27 1:07PM EST15.0060.0059.7562.050.00-1683106.64%
SHOP250117C000175002023-11-02 12:33PM EST17.5044.0057.2058.950.00-33789.36%
SHOP250117C000200002023-11-22 3:58PM EST20.0052.0055.6556.550.00-147691.50%
SHOP250117C000225002023-11-01 11:30AM EST22.5028.4352.3053.850.00-11714374.51%
SHOP250117C000250002023-12-05 10:50AM EST25.0049.7251.3553.95+4.25+9.35%11,48096.34%
SHOP250117C000300002023-12-04 3:20PM EST30.0045.4146.8047.60+0.31+0.69%12,52377.66%
SHOP250117C000350002023-12-05 12:26PM EST35.0041.5941.5543.50+0.81+1.99%12,70669.26%
SHOP250117C000400002023-12-05 3:11PM EST40.0039.5238.8539.25+2.24+6.01%23,75870.00%
SHOP250117C000450002023-12-05 2:43PM EST45.0034.9235.1035.25+1.72+5.18%282766.58%
SHOP250117C000500002023-12-05 3:42PM EST50.0031.5031.4031.65+2.25+7.69%205,67663.76%
SHOP250117C000550002023-12-05 3:21PM EST55.0028.3128.0528.25+2.81+11.02%52,61161.56%
SHOP250117C000600002023-12-05 3:30PM EST60.0025.0024.8525.10+2.15+9.41%43,87059.50%
SHOP250117C000650002023-12-05 3:34PM EST65.0022.1021.9522.20+1.40+6.76%2310,58457.81%
SHOP250117C000700002023-12-05 12:28PM EST70.0020.0019.3519.55+2.25+12.68%194,40856.42%
SHOP250117C000750002023-12-05 2:50PM EST75.0017.2817.0017.20+1.59+10.13%232,67855.30%
SHOP250117C000800002023-12-05 3:58PM EST80.0014.9514.8515.05+1.25+9.12%145,37154.20%
SHOP250117C000850002023-12-05 2:50PM EST85.0012.9712.9013.15+0.92+7.63%51,97353.22%
SHOP250117C000900002023-12-05 10:28AM EST90.0010.3011.2011.45+0.30+3.00%12,56752.38%
SHOP250117C000950002023-12-05 3:02PM EST95.009.889.709.95+0.58+6.24%31,22851.64%
SHOP250117C001000002023-12-05 3:14PM EST100.008.758.408.60+1.30+17.45%232,72350.96%
SHOP250117C001050002023-12-05 1:58PM EST105.007.007.257.45+0.40+6.06%381,31550.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP250117P000125002023-12-04 1:59PM EST12.500.070.050.100.00-911,95572.66%
SHOP250117P000150002023-12-04 10:21AM EST15.000.130.100.170.00-266070.70%
SHOP250117P000175002023-11-27 10:11AM EST17.500.220.180.240.00-533368.46%
SHOP250117P000200002023-11-29 10:04AM EST20.000.240.170.360.00-32,71064.84%
SHOP250117P000225002023-11-20 1:33PM EST22.500.420.250.460.00-673962.40%
SHOP250117P000250002023-11-30 1:17PM EST25.000.540.400.69-0.01-1.82%22,03562.16%
SHOP250117P000300002023-12-05 3:55PM EST30.000.760.760.96-0.27-26.21%1006,00358.18%
SHOP250117P000350002023-12-01 2:04PM EST35.001.351.301.420.00-144,98955.57%
SHOP250117P000400002023-12-04 11:39AM EST40.002.161.982.040.00-18,60353.13%
SHOP250117P000450002023-12-05 3:19PM EST45.002.852.852.93-0.29-9.24%25,28551.22%
SHOP250117P000500002023-12-05 3:24PM EST50.003.953.954.05-0.35-8.14%547,54849.77%
SHOP250117P000550002023-12-05 3:52PM EST55.005.425.305.45-0.28-4.91%81,61048.36%
SHOP250117P000600002023-12-01 1:20PM EST60.007.326.907.05-0.03-0.41%9003,46146.78%
SHOP250117P000650002023-12-05 3:54PM EST65.008.858.659.00-0.57-6.05%272,15845.60%
SHOP250117P000700002023-12-05 3:41PM EST70.0011.0010.8511.15-0.80-6.78%3266344.21%
SHOP250117P000750002023-12-05 3:19PM EST75.0013.3013.4013.60-1.04-7.25%21,27442.96%
SHOP250117P000800002023-12-04 1:50PM EST80.0017.1316.1016.300.00-2729741.68%
SHOP250117P000850002023-12-05 3:24PM EST85.0018.9519.0519.25-0.95-4.77%2759740.39%
SHOP250117P000900002023-11-02 10:59AM EST90.0032.4022.6023.150.00-720941.36%
SHOP250117P000950002023-11-03 9:24AM EST95.0036.5026.2026.650.00-2212340.36%
SHOP250117P001000002023-12-05 11:46AM EST100.0030.3529.3529.80-0.45-1.46%122237.34%
SHOP250117P001050002023-11-27 2:31PM EST105.0033.6533.2034.450.00-241939.08%