Singapore markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.53+0.72 (+1.25%)
At close: 04:00PM EDT
58.95 +0.42 (+0.72%)
Pre-market: 06:22AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240524C000450002024-05-15 3:44PM EDT45.0013.950.000.000.00-100.00%
SHOP240524C000500002024-05-17 9:36AM EDT50.007.570.000.000.00-200.00%
SHOP240524C000520002024-05-16 11:07AM EDT52.006.890.000.000.00--00.00%
SHOP240524C000530002024-05-17 3:36PM EDT53.005.320.000.000.00-300.00%
SHOP240524C000540002024-05-17 3:36PM EDT54.004.380.000.000.00-200.00%
SHOP240524C000550002024-05-17 3:45PM EDT55.003.500.000.000.00-7700.00%
SHOP240524C000560002024-05-17 3:58PM EDT56.002.800.000.000.00-11700.00%
SHOP240524C000565002024-05-17 3:59PM EDT56.502.450.000.000.00-78700.00%
SHOP240524C000570002024-05-17 3:58PM EDT57.002.050.000.000.00-1,65500.00%
SHOP240524C000580002024-05-17 3:59PM EDT58.001.400.000.000.00-4,38600.00%
SHOP240524C000590002024-05-17 3:59PM EDT59.000.920.000.000.00-2,43701.56%
SHOP240524C000600002024-05-17 3:59PM EDT60.000.580.000.000.00-5,44206.25%
SHOP240524C000610002024-05-17 3:59PM EDT61.000.360.000.000.00-1,564012.50%
SHOP240524C000620002024-05-17 3:59PM EDT62.000.210.000.000.00-5,916012.50%
SHOP240524C000630002024-05-17 3:59PM EDT63.000.130.000.000.00-387012.50%
SHOP240524C000640002024-05-17 3:59PM EDT64.000.090.000.000.00-973025.00%
SHOP240524C000650002024-05-17 3:57PM EDT65.000.070.000.000.00-253025.00%
SHOP240524C000660002024-05-17 3:56PM EDT66.000.040.000.000.00-220025.00%
SHOP240524C000670002024-05-17 3:52PM EDT67.000.040.000.000.00-65025.00%
SHOP240524C000680002024-05-17 3:55PM EDT68.000.040.000.000.00-68025.00%
SHOP240524C000690002024-05-17 11:05AM EDT69.000.030.000.000.00-139025.00%
SHOP240524C000700002024-05-17 3:14PM EDT70.000.030.000.000.00-200025.00%
SHOP240524C000710002024-05-17 3:21PM EDT71.000.020.000.000.00-11050.00%
SHOP240524C000720002024-05-17 1:41PM EDT72.000.020.000.000.00-4050.00%
SHOP240524C000730002024-05-15 12:23PM EDT73.000.040.000.000.00-2050.00%
SHOP240524C000740002024-05-17 1:41PM EDT74.000.040.000.000.00-2050.00%
SHOP240524C000750002024-05-17 11:22AM EDT75.000.010.000.000.00-414050.00%
SHOP240524C000760002024-05-14 10:27AM EDT76.000.050.000.000.00-1050.00%
SHOP240524C000770002024-05-16 9:35AM EDT77.000.020.000.000.00-5050.00%
SHOP240524C000780002024-05-16 12:38PM EDT78.000.020.000.000.00-106050.00%
SHOP240524C000790002024-05-10 2:29PM EDT79.000.010.000.000.00-1050.00%
SHOP240524C000800002024-05-17 3:56PM EDT80.000.020.000.000.00-377050.00%
SHOP240524C000810002024-05-17 2:31PM EDT81.000.010.000.000.00-703050.00%
SHOP240524C000820002024-05-17 3:42PM EDT82.000.040.000.000.00-11050.00%
SHOP240524C000830002024-05-17 3:33PM EDT83.000.010.000.000.00-112050.00%
SHOP240524C000840002024-05-16 3:46PM EDT84.000.010.000.000.00-6050.00%
SHOP240524C000850002024-05-17 2:18PM EDT85.000.010.000.000.00-6050.00%
SHOP240524C000860002024-05-16 3:34PM EDT86.000.010.000.000.00-5050.00%
SHOP240524C000870002024-05-16 9:47AM EDT87.000.010.000.000.00-1050.00%
SHOP240524C000880002024-05-16 9:49AM EDT88.000.010.000.000.00-1050.00%
SHOP240524C000890002024-05-13 3:56PM EDT89.000.020.000.000.00-3050.00%
SHOP240524C000900002024-05-16 3:33PM EDT90.000.010.000.000.00-1050.00%
SHOP240524C000950002024-05-15 3:01PM EDT95.000.010.000.000.00-20050.00%
SHOP240524C001000002024-05-15 2:15PM EDT100.000.020.000.000.00-58050.00%
SHOP240524C001050002024-05-13 3:05PM EDT105.000.010.000.000.00-62050.00%
SHOP240524C001100002024-05-17 11:11AM EDT110.000.020.000.000.00-1050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHOP240524P000450002024-05-15 2:01PM EDT45.000.010.000.000.00-333050.00%
SHOP240524P000475002024-05-17 3:57PM EDT47.500.020.000.000.00-53050.00%
SHOP240524P000480002024-05-17 3:37PM EDT48.000.020.000.000.00-36050.00%
SHOP240524P000490002024-05-16 12:38PM EDT49.000.020.000.000.00--025.00%
SHOP240524P000495002024-05-17 10:09AM EDT49.500.030.000.000.00-1025.00%
SHOP240524P000500002024-05-17 3:43PM EDT50.000.020.000.000.00-165025.00%
SHOP240524P000510002024-05-17 2:40PM EDT51.000.030.000.000.00-41025.00%
SHOP240524P000520002024-05-17 3:37PM EDT52.000.040.000.000.00-79025.00%
SHOP240524P000530002024-05-17 3:12PM EDT53.000.050.000.000.00-351025.00%
SHOP240524P000540002024-05-17 3:41PM EDT54.000.080.000.000.00-179012.50%
SHOP240524P000550002024-05-17 3:56PM EDT55.000.130.000.000.00-481012.50%
SHOP240524P000560002024-05-17 3:57PM EDT56.000.250.000.000.00-374012.50%
SHOP240524P000565002024-05-17 3:59PM EDT56.500.340.000.000.00-45606.25%
SHOP240524P000570002024-05-17 3:59PM EDT57.000.460.000.000.00-1,37406.25%
SHOP240524P000580002024-05-17 3:59PM EDT58.000.880.000.000.00-95003.13%
SHOP240524P000590002024-05-17 3:58PM EDT59.001.360.000.000.00-49500.00%
SHOP240524P000600002024-05-17 3:49PM EDT60.002.130.000.000.00-32000.00%
SHOP240524P000610002024-05-17 3:40PM EDT61.002.920.000.000.00-10600.00%
SHOP240524P000620002024-05-17 3:59PM EDT62.003.680.000.000.00-7100.00%
SHOP240524P000630002024-05-17 3:43PM EDT63.004.690.000.000.00-3000.00%
SHOP240524P000640002024-05-17 3:53PM EDT64.005.750.000.000.00-5300.00%
SHOP240524P000650002024-05-17 3:23PM EDT65.006.750.000.000.00-6500.00%
SHOP240524P000660002024-05-17 2:53PM EDT66.007.860.000.000.00-1000.00%
SHOP240524P000670002024-05-16 9:33AM EDT67.008.550.000.000.00-500.00%
SHOP240524P000680002024-05-17 3:31PM EDT68.009.770.000.000.00-1700.00%
SHOP240524P000690002024-05-16 1:04PM EDT69.0010.870.000.000.00-1500.00%
SHOP240524P000700002024-05-16 1:02PM EDT70.0011.650.000.000.00-3200.00%
SHOP240524P000710002024-05-15 3:22PM EDT71.0012.050.000.000.00-6400.00%
SHOP240524P000720002024-05-17 3:55PM EDT72.0013.510.000.000.00-200.00%
SHOP240524P000730002024-05-17 1:19PM EDT73.0014.650.000.000.00-100.00%
SHOP240524P000740002024-05-10 2:59PM EDT74.0015.000.000.000.00-1400.00%
SHOP240524P000750002024-05-13 9:35AM EDT75.0016.000.000.000.00-500.00%
SHOP240524P000760002024-05-13 11:02AM EDT76.0017.300.000.000.00-300.00%
SHOP240524P000770002024-05-08 12:07PM EDT77.0014.480.000.000.00-500.00%
SHOP240524P000780002024-05-10 2:56PM EDT78.0019.180.000.000.00-300.00%
SHOP240524P000790002024-05-06 3:52PM EDT79.005.770.000.000.00-100.00%
SHOP240524P000800002024-05-17 1:30PM EDT80.0021.700.000.000.00-200.00%
SHOP240524P000810002024-05-17 10:36AM EDT81.0022.890.000.000.00-100.00%
SHOP240524P000820002024-05-13 12:17PM EDT82.0023.300.000.000.00-100.00%
SHOP240524P000830002024-05-10 11:35AM EDT83.0022.900.000.000.00-100.00%
SHOP240524P000840002024-05-10 11:35AM EDT84.0023.870.000.000.00-100.00%
SHOP240524P000850002024-05-08 11:00AM EDT85.0023.230.000.000.00-100.00%