Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.83+0.50 (+1.04%)
As of 10:52AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230127C000200002023-01-11 3:44PM EST20.0016.4529.0029.450.00--21,064.06%
SHOP230127C000230002023-01-26 2:45PM EST23.0025.1525.9526.350.00-10875.00%
SHOP230127C000250002023-01-27 10:02AM EST25.0024.0024.0024.50+1.04+4.53%117837.50%
SHOP230127C000260002023-01-27 10:02AM EST26.0023.0023.1023.50+1.02+4.64%23816.41%
SHOP230127C000270002023-01-26 2:44PM EST27.0021.1122.0522.400.00-1106744.53%
SHOP230127C000280002023-01-25 9:46AM EST28.0017.8620.8521.450.00-151673.44%
SHOP230127C000290002023-01-23 2:46PM EST29.0014.3019.8520.300.00-250601.56%
SHOP230127C000300002023-01-27 9:41AM EST30.0018.4319.0019.25+0.44+2.45%533591.41%
SHOP230127C000310002023-01-25 10:38AM EST31.0013.5018.0018.400.00-137587.50%
SHOP230127C000315002023-01-23 1:01PM EST31.5011.9517.5017.850.00-13560.94%
SHOP230127C000320002023-01-26 3:35PM EST32.0016.0417.0517.200.00-9116525.00%
SHOP230127C000325002023-01-26 2:37PM EST32.5015.6016.5516.900.00-13545.31%
SHOP230127C000330002023-01-27 10:33AM EST33.0016.2016.0016.25+2.95+22.26%1151493.36%
SHOP230127C000335002023-01-27 10:30AM EST33.5015.6015.5015.75+6.18+65.61%144478.13%
SHOP230127C000340002023-01-27 9:46AM EST34.0014.5715.1515.35+1.27+9.55%1139503.91%
SHOP230127C000345002023-01-24 3:45PM EST34.507.9314.5514.800.00-572464.06%
SHOP230127C000350002023-01-26 2:37PM EST35.0013.0514.0514.250.00-2408440.63%
SHOP230127C000355002023-01-26 10:31AM EST35.5012.4813.5513.700.00-292417.19%
SHOP230127C000360002023-01-27 10:14AM EST36.0013.2013.0513.20+1.15+9.54%43646402.34%
SHOP230127C000365002023-01-26 1:01PM EST36.5010.8012.5512.800.00-20869403.13%
SHOP230127C000370002023-01-26 3:35PM EST37.0011.0712.1012.400.00-431,455408.59%
SHOP230127C000375002023-01-27 10:26AM EST37.5011.4011.6011.85+0.55+5.07%4699386.72%
SHOP230127C000380002023-01-26 1:17PM EST38.0010.8911.0511.25+1.87+20.73%21888351.56%
SHOP230127C000385002023-01-27 9:59AM EST38.5010.1510.7010.80+0.55+5.73%3510363.28%
SHOP230127C000390002023-01-27 10:36AM EST39.0010.2510.0510.20+1.15+12.64%2422,002316.41%
SHOP230127C000395002023-01-27 9:56AM EST39.509.109.559.75+0.51+5.94%2091,938308.98%
SHOP230127C000400002023-01-27 10:34AM EST40.009.189.059.20+0.88+10.60%1244,121288.67%
SHOP230127C000405002023-01-27 10:00AM EST40.508.358.608.80+0.70+9.15%5718292.58%
SHOP230127C000410002023-01-27 10:06AM EST41.008.188.208.35+0.88+12.05%266,714294.14%
SHOP230127C000415002023-01-27 10:33AM EST41.507.757.557.70+1.55+25.00%282,712247.27%
SHOP230127C000420002023-01-27 10:26AM EST42.006.807.157.35+0.71+11.66%541,353259.77%
SHOP230127C000425002023-01-27 9:57AM EST42.506.076.656.75+0.65+11.99%61,113235.55%
SHOP230127C000430002023-01-27 10:35AM EST43.006.136.056.40+0.76+14.15%332,416226.17%
SHOP230127C000435002023-01-27 10:11AM EST43.505.755.555.75+1.87+48.20%11,296197.66%
SHOP230127C000440002023-01-27 10:14AM EST44.005.285.155.25+0.98+22.79%612,513192.58%
SHOP230127C000445002023-01-26 2:06PM EST44.503.504.554.750.00-28655169.53%
SHOP230127C000450002023-01-27 10:34AM EST45.004.254.204.40+0.90+26.87%1814,917179.30%
SHOP230127C000455002023-01-27 10:09AM EST45.503.753.653.80+1.09+40.98%231,295152.93%
SHOP230127C000460002023-01-27 10:22AM EST46.003.103.103.20+0.85+37.78%872,960126.76%
SHOP230127C000465002023-01-27 10:29AM EST46.502.632.662.81+0.74+39.15%891,382123.83%
SHOP230127C000470002023-01-27 10:37AM EST47.002.362.072.23+0.80+51.28%2264,59596.88%
SHOP230127C000475002023-01-27 10:31AM EST47.501.681.701.89+0.47+38.84%2251,25698.24%
SHOP230127C000480002023-01-27 10:36AM EST48.001.241.211.28+0.38+44.19%7629,26574.61%
SHOP230127C000490002023-01-27 10:37AM EST49.000.570.550.57+0.15+35.71%3,5534,64962.50%
SHOP230127C000500002023-01-27 10:36AM EST50.000.180.160.170.00-5,4096,84655.08%
SHOP230127C000550002023-01-26 2:37PM EST55.000.010.000.010.00-40370690.63%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP230127P000200002023-01-19 1:04PM EST20.000.010.000.010.00-36119575.00%
SHOP230127P000230002023-01-20 9:49AM EST23.000.010.000.010.00-159321500.00%
SHOP230127P000240002023-01-20 9:47AM EST24.000.010.000.010.00-223347475.00%
SHOP230127P000250002023-01-23 12:15PM EST25.000.010.000.010.00-11,233450.00%
SHOP230127P000260002023-01-20 1:48PM EST26.000.010.000.010.00-510507425.00%
SHOP230127P000270002023-01-26 3:24PM EST27.000.010.000.010.00-4320393.75%
SHOP230127P000280002023-01-25 11:15AM EST28.000.010.000.010.00-11160375.00%
SHOP230127P000290002023-01-26 3:58PM EST29.000.010.000.010.00-11,315350.00%
SHOP230127P000300002023-01-26 3:58PM EST30.000.010.000.010.00-83912337.50%
SHOP230127P000310002023-01-25 12:06PM EST31.000.010.000.010.00-54619312.50%
SHOP230127P000315002023-01-23 9:33AM EST31.500.010.000.010.00-100257300.00%
SHOP230127P000320002023-01-23 12:50PM EST32.000.010.000.010.00-6241,137287.50%
SHOP230127P000325002023-01-25 11:41AM EST32.500.010.000.010.00-50354281.25%
SHOP230127P000330002023-01-26 10:55AM EST33.000.010.000.010.00-5650275.00%
SHOP230127P000335002023-01-27 9:30AM EST33.500.010.000.010.00-1340262.50%
SHOP230127P000340002023-01-25 9:38AM EST34.000.010.000.010.00-52,031250.00%
SHOP230127P000345002023-01-27 9:46AM EST34.500.010.000.010.00-2274243.75%
SHOP230127P000350002023-01-27 10:02AM EST35.000.010.000.010.00-101,494237.50%
SHOP230127P000355002023-01-26 12:41PM EST35.500.010.000.010.00-19684225.00%
SHOP230127P000360002023-01-27 9:36AM EST36.000.010.000.010.00-22,176212.50%
SHOP230127P000365002023-01-26 11:10AM EST36.500.010.000.010.00-11,271206.25%
SHOP230127P000370002023-01-26 1:57PM EST37.000.010.000.010.00-103,101193.75%
SHOP230127P000375002023-01-26 2:45PM EST37.500.010.000.010.00-14429187.50%
SHOP230127P000380002023-01-26 1:57PM EST38.000.010.000.010.00-131,673181.25%
SHOP230127P000385002023-01-26 3:59PM EST38.500.010.000.010.00-2681,367175.00%
SHOP230127P000390002023-01-27 10:02AM EST39.000.010.000.010.00-31,977162.50%
SHOP230127P000395002023-01-27 10:33AM EST39.500.010.000.010.00-41,262156.25%
SHOP230127P000400002023-01-27 10:30AM EST40.000.010.000.010.00-153,082143.75%
SHOP230127P000405002023-01-27 10:09AM EST40.500.010.000.01-0.01-50.00%31,179137.50%
SHOP230127P000410002023-01-27 10:30AM EST41.000.010.000.010.00-14946131.25%
SHOP230127P000415002023-01-27 10:09AM EST41.500.010.000.01-0.01-50.00%62,300121.88%
SHOP230127P000420002023-01-27 10:31AM EST42.000.010.000.010.00-123,531112.50%
SHOP230127P000425002023-01-26 3:58PM EST42.500.010.000.010.00-11,035106.25%
SHOP230127P000430002023-01-27 10:24AM EST43.000.010.000.010.00-71,90996.88%
SHOP230127P000435002023-01-27 10:03AM EST43.500.010.000.01-0.01-50.00%141,07290.63%
SHOP230127P000440002023-01-27 10:17AM EST44.000.010.000.01-0.01-50.00%1362,53281.25%
SHOP230127P000445002023-01-27 10:10AM EST44.500.010.000.01-0.02-66.67%722,34475.00%
SHOP230127P000450002023-01-27 10:33AM EST45.000.010.000.01-0.03-75.00%912,62865.63%
SHOP230127P000460002023-01-27 10:23AM EST46.000.020.010.02-0.06-75.00%4091,85459.38%
SHOP230127P000470002023-01-27 10:30AM EST47.000.030.020.03-0.20-86.96%8581,53146.88%
SHOP230127P000480002023-01-27 10:36AM EST48.000.070.070.08-0.45-86.54%2,0561,38034.57%
SHOP230127P000490002023-01-27 10:34AM EST49.000.360.350.37-0.71-66.36%80349727.34%
SHOP230127P000500002023-01-27 10:36AM EST50.000.890.940.98-1.18-57.00%4402550.00%
SHOP230127P000550002023-01-26 10:04AM EST55.006.355.606.000.00-100.00%